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

B. Riley Financl (NQ: RILY )

28.41 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 10.70 10.98 10.59 10.95 163,271 +0.28(+2.64%)
Jul 28, 2017 10.50 10.93 10.50 10.67 84,637 +0.14(+1.34%)
Jul 27, 2017 10.98 11.07 10.39 10.53 161,577 -0.45(-4.10%)
Jul 26, 2017 10.95 11.09 10.90 10.98 81,984 +0.03(+0.26%)
Jul 25, 2017 10.98 11.07 10.87 10.95 152,389 +0.00(+0.00%)
Jul 24, 2017 11.15 11.15 10.95 10.95 76,808 -0.23(-2.01%)
Jul 21, 2017 11.29 11.29 11.01 11.18 108,414 -0.03(-0.25%)
Jul 20, 2017 11.40 11.40 11.12 11.21 108,728 -0.03(-0.25%)
Jul 19, 2017 10.90 11.46 10.52 11.23 259,182 +0.25(+2.31%)
Jul 18, 2017 10.33 10.98 10.25 10.98 133,485 +0.59(+5.69%)
Jul 17, 2017 10.93 10.93 10.28 10.39 263,071 -0.45(-4.16%)
Jul 14, 2017 10.67 11.04 10.55 10.84 209,819 +0.14(+1.32%)
Jul 13, 2017 10.81 10.84 10.62 10.70 100,015 -0.11(-1.04%)
Jul 12, 2017 10.64 10.81 10.59 10.81 118,880 +0.23(+2.13%)
Jul 11, 2017 10.56 10.84 10.36 10.59 177,276 +0.08(+0.80%)
Jul 10, 2017 10.33 10.62 10.22 10.50 160,446 +0.08(+0.81%)
Jul 07, 2017 10.28 10.59 10.22 10.42 120,828 +0.14(+1.37%)
Jul 06, 2017 10.31 10.31 10.16 10.28 92,147 -0.06(-0.54%)
Jul 05, 2017 10.36 10.45 10.31 10.33 89,460 +0.00(+0.00%)
Jul 03, 2017 10.47 10.52 10.14 10.33 83,106 -0.11(-1.08%)
Jun 30, 2017 10.50 10.56 10.39 10.45 300,537 -0.03(-0.27%)
Jun 29, 2017 10.39 10.53 10.28 10.47 153,471 +0.08(+0.81%)
Jun 28, 2017 10.33 10.53 10.22 10.39 266,509 +0.08(+0.82%)
Jun 27, 2017 10.19 10.32 9.985 10.31 180,225 +0.11(+1.10%)
Jun 26, 2017 9.855 10.47 9.855 10.19 133,446 +0.34(+3.43%)
Jun 23, 2017 9.574 9.912 9.489 9.855 332,168 +0.28(+2.94%)
Jun 22, 2017 9.658 9.770 9.433 9.574 113,119 -0.08(-0.87%)
Jun 21, 2017 10.19 10.19 9.658 9.658 120,993 -0.51(-4.99%)
Jun 20, 2017 10.08 10.33 9.912 10.16 210,750 +0.08(+0.84%)
Jun 19, 2017 9.574 10.19 9.574 10.08 460,596 +0.56(+5.92%)
Jun 16, 2017 8.842 9.574 8.842 9.517 591,995 +0.59(+6.62%)
Jun 15, 2017 8.616 8.982 8.616 8.926 455,995 +0.25(+2.92%)
Jun 14, 2017 8.701 8.785 8.532 8.673 299,910 -0.06(-0.65%)
Jun 13, 2017 8.701 8.729 8.588 8.729 376,846 +0.08(+0.98%)
Jun 12, 2017 8.729 8.729 8.588 8.644 362,628 -0.08(-0.97%)
Jun 09, 2017 8.673 8.827 8.616 8.729 578,958 +0.06(+0.65%)
Jun 08, 2017 8.504 8.673 8.391 8.673 568,114 +0.11(+1.32%)
Jun 07, 2017 8.419 8.588 8.363 8.560 380,052 +0.28(+3.40%)
Jun 06, 2017 8.166 8.475 8.166 8.278 93,390 +0.11(+1.38%)
Jun 05, 2017 8.138 8.222 8.138 8.166 157,292 -0.03(-0.34%)
Jun 02, 2017 8.419 8.504 8.081 8.194 329,288 -0.08(-1.02%)
Jun 01, 2017 8.447 8.475 8.053 8.278 361,135 -0.20(-2.33%)
May 31, 2017 8.644 8.644 8.081 8.475 94,604 -0.11(-1.31%)
May 30, 2017 8.419 8.785 8.419 8.588 332,001 +0.17(+2.01%)
May 26, 2017 8.025 8.532 7.940 8.419 257,602 +0.45(+5.65%)
May 25, 2017 7.969 8.208 7.856 7.969 273,184 +0.03(+0.35%)
May 24, 2017 7.884 8.025 7.828 7.940 188,696 +0.08(+1.08%)
May 23, 2017 7.912 7.912 7.743 7.856 64,875 +0.06(+0.72%)
May 22, 2017 8.307 8.588 7.715 7.800 132,448 +0.03(+0.36%)
May 19, 2017 7.940 7.983 7.715 7.772 146,169 -0.05(-0.65%)
May 18, 2017 7.683 7.906 7.655 7.822 311,103 +0.19(+2.55%)
May 17, 2017 7.822 7.878 7.544 7.627 111,414 -0.28(-3.52%)
May 16, 2017 7.906 8.045 7.822 7.906 36,253 -0.06(-0.70%)
May 15, 2017 8.017 8.156 7.878 7.961 78,930 -0.08(-1.04%)
May 12, 2017 8.128 8.156 8.045 8.045 40,155 -0.08(-1.03%)
May 11, 2017 8.379 8.379 8.073 8.128 49,653 -0.17(-2.01%)
May 10, 2017 8.101 8.295 8.101 8.295 57,432 +0.14(+1.71%)
May 09, 2017 8.240 8.240 8.073 8.156 38,109 -0.08(-1.01%)
May 08, 2017 7.961 8.546 7.961 8.240 102,092 +0.28(+3.50%)
May 05, 2017 8.017 8.045 7.934 7.961 14,090 -0.03(-0.35%)
May 04, 2017 8.045 8.073 7.989 7.989 30,003 -0.08(-1.03%)
May 03, 2017 8.212 8.268 7.989 8.073 82,984 -0.14(-1.69%)
May 02, 2017 8.435 8.435 8.128 8.212 41,320 -0.06(-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.