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

B. Riley Financl (NQ: RILY )

30.49 -1.46 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 29, 2017 9.633 9.829 9.409 9.549 441,314 +0.00(+0.00%)
Sep 28, 2017 9.521 9.688 9.353 9.549 189,321 +0.03(+0.29%)
Sep 27, 2017 9.633 9.521 653,647 +0.14(+1.49%)
Sep 26, 2017 9.325 9.465 9.233 9.381 361,094 +0.08(+0.90%)
Sep 25, 2017 9.297 9.325 9.157 9.297 254,508 -0.08(-0.90%)
Sep 22, 2017 9.213 9.437 9.213 9.381 191,446 +0.11(+1.21%)
Sep 21, 2017 9.325 9.409 9.213 9.269 162,862 -0.08(-0.90%)
Sep 20, 2017 9.409 9.437 9.241 9.353 161,039 +0.00(+0.00%)
Sep 19, 2017 9.353 9.409 9.213 9.353 212,569 +0.08(+0.91%)
Sep 18, 2017 9.521 9.689 9.129 9.269 525,383 -0.25(-2.65%)
Sep 15, 2017 9.549 9.638 9.297 9.521 1,575,756 +0.03(+0.29%)
Sep 14, 2017 9.605 9.773 9.437 9.493 259,834 -0.06(-0.59%)
Sep 13, 2017 9.773 9.465 9.549 229,844 +0.08(+0.89%)
Sep 12, 2017 9.213 9.661 9.157 9.465 175,883 +0.25(+2.74%)
Sep 11, 2017 9.297 9.409 8.989 9.213 283,488 -0.03(-0.30%)
Sep 08, 2017 9.185 9.381 9.101 9.241 157,659 +0.08(+0.92%)
Sep 07, 2017 9.157 9.465 8.905 9.157 252,855 -0.03(-0.30%)
Sep 06, 2017 9.213 9.409 9.157 9.185 234,365 -0.03(-0.30%)
Sep 05, 2017 9.353 9.689 9.101 9.213 239,404 -0.42(-4.36%)
Sep 01, 2017 9.185 9.689 9.185 9.633 286,186 +0.45(+4.88%)
Aug 31, 2017 9.185 9.633 9.101 9.185 275,990 +0.06(+0.61%)
Aug 30, 2017 8.625 9.261 8.485 9.129 764,211 +0.56(+6.54%)
Aug 29, 2017 8.625 8.625 8.541 8.569 128,674 -0.08(-0.97%)
Aug 28, 2017 8.877 8.947 8.625 8.653 140,721 -0.22(-2.52%)
Aug 25, 2017 8.849 8.905 8.611 8.877 193,949 +0.06(+0.63%)
Aug 24, 2017 8.597 8.905 8.569 8.821 235,986 +0.25(+2.94%)
Aug 23, 2017 8.569 8.598 8.541 8.569 128,894 -0.06(-0.65%)
Aug 22, 2017 8.681 8.765 8.597 8.625 64,989 -0.03(-0.32%)
Aug 21, 2017 8.582 8.793 8.541 8.653 119,405 +0.06(+0.65%)
Aug 18, 2017 8.597 8.737 8.541 8.597 142,777 -0.08(-0.97%)
Aug 17, 2017 8.681 9.010 8.653 8.681 249,832 -0.10(-1.08%)
Aug 16, 2017 8.693 8.859 8.693 8.776 115,324 +0.03(+0.32%)
Aug 15, 2017 8.915 9.026 8.720 8.748 237,714 -0.14(-1.56%)
Aug 14, 2017 8.693 9.082 8.554 8.887 324,087 +0.14(+1.59%)
Aug 11, 2017 8.859 8.998 8.748 8.748 295,686 -0.14(-1.56%)
Aug 10, 2017 9.276 9.276 8.887 8.887 375,903 -0.42(-4.48%)
Aug 09, 2017 9.442 9.720 9.276 9.304 345,772 -0.25(-2.62%)
Aug 08, 2017 10.19 10.22 9.331 9.554 658,622 -0.64(-6.27%)
Aug 07, 2017 10.25 10.41 10.16 10.19 270,617 -0.06(-0.54%)
Aug 04, 2017 10.33 10.22 10.25 124,495 -0.08(-0.81%)
Aug 03, 2017 10.47 10.69 10.28 10.33 145,418 -0.11(-1.06%)
Aug 02, 2017 10.64 10.64 10.11 10.44 115,791 -0.22(-2.08%)
Aug 01, 2017 10.89 10.94 10.64 10.66 70,317 -0.14(-1.29%)
Jul 31, 2017 10.55 10.83 10.44 10.80 165,539 +0.28(+2.64%)
Jul 28, 2017 10.36 10.78 10.36 10.53 85,813 +0.14(+1.34%)
Jul 27, 2017 10.83 10.91 10.25 10.39 163,821 -0.44(-4.10%)
Jul 26, 2017 10.80 10.94 10.75 10.83 83,123 +0.03(+0.26%)
Jul 25, 2017 10.83 10.91 10.72 10.80 154,506 +0.00(+0.00%)
Jul 24, 2017 11.00 11.00 10.80 10.80 77,875 -0.22(-2.02%)
Jul 21, 2017 11.14 11.14 10.86 11.03 109,920 -0.03(-0.25%)
Jul 20, 2017 11.25 11.25 10.97 11.05 110,238 -0.03(-0.25%)
Jul 19, 2017 10.75 11.30 10.37 11.08 262,782 +0.25(+2.31%)
Jul 18, 2017 10.19 10.83 10.11 10.83 135,339 +0.58(+5.69%)
Jul 17, 2017 10.78 10.78 10.14 10.25 266,725 -0.44(-4.16%)
Jul 14, 2017 10.53 10.89 10.40 10.69 212,734 +0.14(+1.32%)
Jul 13, 2017 10.66 10.69 10.47 10.55 101,404 -0.11(-1.04%)
Jul 12, 2017 10.50 10.66 10.44 10.66 120,531 +0.22(+2.13%)
Jul 11, 2017 10.41 10.69 10.22 10.44 179,738 +0.08(+0.80%)
Jul 10, 2017 10.19 10.47 10.08 10.36 162,674 +0.08(+0.81%)
Jul 07, 2017 10.14 10.44 10.08 10.28 122,506 +0.14(+1.37%)
Jul 06, 2017 10.16 10.16 10.03 10.14 93,426 -0.06(-0.54%)
Jul 05, 2017 10.22 10.30 10.16 10.19 90,702 +0.00(+0.00%)
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.