Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

23.36 -0.61 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.53 10.81 10.42 10.78 165,867 +0.28(+2.64%)
Jul 28, 2017 10.34 10.75 10.34 10.50 85,983 +0.14(+1.34%)
Jul 27, 2017 10.81 10.89 10.23 10.37 164,146 -0.44(-4.10%)
Jul 26, 2017 10.78 10.92 10.73 10.81 83,288 +0.03(+0.26%)
Jul 25, 2017 10.81 10.89 10.70 10.78 154,812 +0.00(+0.00%)
Jul 24, 2017 10.98 10.98 10.78 10.78 78,029 -0.22(-2.02%)
Jul 21, 2017 11.11 11.11 10.84 11.00 110,137 -0.03(-0.25%)
Jul 20, 2017 11.23 11.23 10.95 11.03 110,457 -0.03(-0.25%)
Jul 19, 2017 10.73 11.28 10.35 11.06 263,303 +0.25(+2.31%)
Jul 18, 2017 10.17 10.81 10.09 10.81 135,607 +0.58(+5.69%)
Jul 17, 2017 10.75 10.75 10.12 10.23 267,254 -0.44(-4.16%)
Jul 14, 2017 10.50 10.87 10.38 10.67 213,155 +0.14(+1.32%)
Jul 13, 2017 10.64 10.67 10.45 10.53 101,605 -0.11(-1.04%)
Jul 12, 2017 10.48 10.64 10.42 10.64 120,770 +0.22(+2.13%)
Jul 11, 2017 10.39 10.67 10.20 10.42 180,094 +0.08(+0.80%)
Jul 10, 2017 10.17 10.45 10.06 10.34 162,997 +0.08(+0.81%)
Jul 07, 2017 10.12 10.42 10.06 10.26 122,749 +0.14(+1.37%)
Jul 06, 2017 10.14 10.14 10.01 10.12 93,612 -0.06(-0.55%)
Jul 05, 2017 10.20 10.28 10.14 10.17 90,882 +0.00(+0.00%)
Jul 03, 2017 10.31 10.35 9.978 10.17 84,428 -0.11(-1.08%)
Jun 30, 2017 10.34 10.39 10.23 10.28 305,315 -0.03(-0.27%)
Jun 29, 2017 10.23 10.37 10.12 10.31 155,911 +0.08(+0.81%)
Jun 28, 2017 10.17 10.37 10.06 10.23 270,746 +0.08(+0.82%)
Jun 27, 2017 10.03 10.16 9.828 10.14 183,091 +0.11(+1.10%)
Jun 26, 2017 9.701 10.31 9.701 10.03 135,568 +0.33(+3.43%)
Jun 23, 2017 9.424 9.756 9.341 9.701 337,449 +0.28(+2.94%)
Jun 22, 2017 9.507 9.617 9.285 9.424 114,918 -0.08(-0.87%)
Jun 21, 2017 10.03 10.03 9.507 9.507 122,917 -0.50(-4.99%)
Jun 20, 2017 9.923 10.17 9.756 10.01 214,100 +0.08(+0.84%)
Jun 19, 2017 9.424 10.03 9.424 9.923 467,919 +0.55(+5.92%)
Jun 16, 2017 8.703 9.424 8.703 9.368 601,407 +0.58(+6.62%)
Jun 15, 2017 8.481 8.842 8.481 8.786 463,245 +0.25(+2.92%)
Jun 14, 2017 8.565 8.648 8.398 8.537 304,678 -0.06(-0.65%)
Jun 13, 2017 8.565 8.592 8.454 8.592 382,838 +0.08(+0.98%)
Jun 12, 2017 8.592 8.592 8.454 8.509 368,394 -0.08(-0.97%)
Jun 09, 2017 8.537 8.689 8.481 8.592 588,163 +0.06(+0.65%)
Jun 08, 2017 8.371 8.537 8.260 8.537 577,146 +0.11(+1.32%)
Jun 07, 2017 8.287 8.454 8.232 8.426 386,094 +0.28(+3.40%)
Jun 06, 2017 8.038 8.343 8.038 8.149 94,874 +0.11(+1.38%)
Jun 05, 2017 8.010 8.093 8.010 8.038 159,793 -0.03(-0.34%)
Jun 02, 2017 8.287 8.371 7.955 8.066 334,523 -0.08(-1.02%)
Jun 01, 2017 8.315 8.343 7.927 8.149 366,876 -0.19(-2.33%)
May 31, 2017 8.509 8.509 7.955 8.343 96,108 -0.11(-1.31%)
May 30, 2017 8.287 8.648 8.287 8.454 337,279 +0.17(+2.01%)
May 26, 2017 7.899 8.398 7.816 8.287 261,698 +0.44(+5.65%)
May 25, 2017 7.844 8.080 7.733 7.844 277,527 +0.03(+0.35%)
May 24, 2017 7.761 7.899 7.705 7.816 191,696 +0.08(+1.08%)
May 23, 2017 7.788 7.788 7.622 7.733 65,907 +0.06(+0.72%)
May 22, 2017 8.177 8.454 7.594 7.678 134,554 +0.03(+0.36%)
May 19, 2017 7.816 7.858 7.594 7.650 148,493 -0.05(-0.65%)
May 18, 2017 7.563 7.782 7.535 7.700 316,049 +0.19(+2.55%)
May 17, 2017 7.700 7.755 7.426 7.508 113,185 -0.27(-3.52%)
May 16, 2017 7.782 7.919 7.700 7.782 36,830 -0.05(-0.70%)
May 15, 2017 7.892 8.029 7.755 7.837 80,185 -0.08(-1.04%)
May 12, 2017 8.001 8.029 7.919 7.919 40,793 -0.08(-1.03%)
May 11, 2017 8.248 8.248 7.946 8.001 50,442 -0.16(-2.01%)
May 10, 2017 7.974 8.166 7.974 8.166 58,345 +0.14(+1.71%)
May 09, 2017 8.111 8.111 7.946 8.029 38,715 -0.08(-1.01%)
May 08, 2017 7.837 8.412 7.837 8.111 103,715 +0.27(+3.50%)
May 05, 2017 7.892 7.919 7.809 7.837 14,314 -0.03(-0.35%)
May 04, 2017 7.919 7.946 7.864 7.864 30,480 -0.08(-1.03%)
May 03, 2017 8.083 8.138 7.864 7.946 84,304 -0.14(-1.69%)
May 02, 2017 8.303 8.303 8.001 8.083 41,977 -0.05(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.