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

B. Riley Financl (NQ: RILY )

30.70 +0.21 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2016 5.004 5.094 5.004 5.015 34,141 -0.01(-0.10%)
Aug 30, 2016 5.289 5.289 5.004 5.020 24,165 -0.32(-5.92%)
Aug 29, 2016 5.173 5.631 5.173 5.336 46,235 +0.16(+3.05%)
Aug 26, 2016 5.078 5.278 5.078 5.178 6,851 -0.03(-0.61%)
Aug 25, 2016 5.126 5.263 5.126 5.210 10,890 -0.01(-0.20%)
Aug 24, 2016 5.247 5.439 5.110 5.220 99,822 -0.02(-0.30%)
Aug 23, 2016 5.257 5.542 5.220 5.236 28,776 +0.00(+0.00%)
Aug 22, 2016 5.089 5.236 4.962 5.236 23,955 +0.22(+4.41%)
Aug 19, 2016 5.068 5.136 5.015 5.015 16,538 -0.04(-0.83%)
Aug 18, 2016 4.910 5.094 4.831 5.057 20,336 +0.11(+2.24%)
Aug 17, 2016 4.810 4.946 4.799 4.946 15,865 +0.06(+1.29%)
Aug 16, 2016 4.873 4.925 4.805 4.883 15,351 -0.02(-0.32%)
Aug 15, 2016 4.742 4.899 4.742 4.899 18,051 +0.14(+2.87%)
Aug 12, 2016 4.831 4.831 4.752 4.763 18,697 -0.06(-1.20%)
Aug 11, 2016 4.873 4.878 4.784 4.820 29,360 -0.01(-0.22%)
Aug 10, 2016 4.883 4.883 4.805 4.831 26,038 -0.09(-1.92%)
Aug 09, 2016 4.784 4.978 4.784 4.925 46,532 +0.11(+2.18%)
Aug 08, 2016 4.726 4.883 4.726 4.820 25,715 -0.01(-0.22%)
Aug 05, 2016 4.941 4.994 4.747 4.831 18,943 +0.03(+0.55%)
Aug 04, 2016 4.794 4.831 4.731 4.805 17,627 -0.06(-1.29%)
Aug 03, 2016 4.726 4.868 4.726 4.868 27,219 +0.14(+3.00%)
Aug 02, 2016 4.768 4.826 4.726 4.726 30,133 -0.08(-1.64%)
Aug 01, 2016 4.763 4.910 4.744 4.805 37,689 +0.04(+0.77%)
Jul 29, 2016 4.715 4.778 4.647 4.768 49,790 +0.06(+1.34%)
Jul 28, 2016 4.726 4.831 4.589 4.705 40,479 -0.07(-1.54%)
Jul 27, 2016 4.757 4.831 4.610 4.778 51,877 +0.08(+1.68%)
Jul 26, 2016 4.794 4.805 4.679 4.700 44,675 -0.07(-1.43%)
Jul 25, 2016 4.799 4.802 4.726 4.768 60,297 -0.05(-1.09%)
Jul 22, 2016 4.857 4.920 4.752 4.820 31,691 -0.04(-0.76%)
Jul 21, 2016 4.949 4.949 4.768 4.857 82,172 +0.00(+0.00%)
Jul 20, 2016 4.784 4.988 4.726 4.857 65,271 +0.08(+1.65%)
Jul 19, 2016 4.789 4.810 4.726 4.778 305,659 +0.01(+0.11%)
Jul 18, 2016 4.626 4.883 4.626 4.773 49,615 -0.03(-0.55%)
Jul 15, 2016 4.810 4.936 4.752 4.799 29,466 +0.02(+0.33%)
Jul 14, 2016 4.894 4.894 4.739 4.784 356,368 -0.05(-0.98%)
Jul 13, 2016 4.952 4.952 4.752 4.831 51,371 -0.11(-2.13%)
Jul 12, 2016 4.873 4.952 4.841 4.936 30,102 +0.11(+2.17%)
Jul 11, 2016 4.694 4.883 4.694 4.831 35,717 +0.13(+2.79%)
Jul 08, 2016 4.673 4.710 4.547 4.700 46,198 +0.14(+3.11%)
Jul 07, 2016 4.700 4.752 4.521 4.558 31,849 -0.13(-2.80%)
Jul 05, 2016 4.904 4.904 4.558 4.689 43,370 -0.22(-4.39%)
Jul 01, 2016 5.041 4.904 4.904 4.904 197,486 -0.13(-2.51%)
Jun 30, 2016 5.015 5.030 4.999 5.030 118,508 +0.01(+0.21%)
Jun 29, 2016 5.015 5.020 5.009 5.020 16,255 -0.01(-0.10%)
Jun 28, 2016 5.041 5.120 4.988 5.025 24,265 +0.01(+0.21%)
Jun 27, 2016 5.030 5.104 4.994 5.015 57,307 -0.09(-1.75%)
Jun 24, 2016 4.988 5.298 4.988 5.104 1,757,477 +0.05(+1.04%)
Jun 23, 2016 5.057 5.057 5.015 5.051 45,448 +0.02(+0.42%)
Jun 22, 2016 4.999 5.036 4.999 5.030 47,695 +0.03(+0.63%)
Jun 21, 2016 4.994 5.025 4.988 4.999 28,983 +0.01(+0.11%)
Jun 20, 2016 4.988 5.030 4.988 4.994 19,651 +0.01(+0.11%)
Jun 17, 2016 5.041 5.093 4.988 4.988 28,912 -0.08(-1.61%)
Jun 16, 2016 5.041 5.088 5.041 5.070 40,956 +0.02(+0.47%)
Jun 15, 2016 5.067 5.093 5.041 5.046 34,884 -0.02(-0.31%)
Jun 14, 2016 5.141 5.141 5.015 5.062 25,200 -0.05(-1.03%)
Jun 13, 2016 5.167 5.193 5.093 5.114 31,232 -0.04(-0.81%)
Jun 10, 2016 5.198 5.230 5.151 5.156 9,725 -0.01(-0.10%)
Jun 09, 2016 5.235 5.283 5.156 5.162 8,099 -0.09(-1.80%)
Jun 08, 2016 5.256 5.256 5.204 5.256 2,689 +0.05(+1.01%)
Jun 07, 2016 5.204 5.251 5.204 5.204 18,598 +0.00(+0.00%)
Jun 06, 2016 5.156 5.251 5.156 5.204 117,276 +0.05(+1.02%)
Jun 03, 2016 5.146 5.261 5.146 5.151 11,310 -0.06(-1.21%)
Jun 02, 2016 5.225 5.304 5.209 5.214 4,823 +0.03(+0.51%)
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.