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

B. Riley Financial Inc 6.00% Senior Notes Due (NQ: RILYT )

10.10 +0.27 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 9.830 10.25 9.600 10.10 29,353 +0.27(+2.75%)
Nov 21, 2024 9.550 9.850 9.550 9.830 19,279 +0.28(+2.93%)
Nov 20, 2024 9.210 9.720 9.210 9.550 20,172 -0.24(-2.45%)
Nov 19, 2024 9.700 9.790 9.220 9.790 28,237 +0.09(+0.93%)
Nov 18, 2024 9.840 9.840 9.444 9.700 87,657 -0.24(-2.41%)
Nov 15, 2024 9.770 9.940 9.700 9.940 11,686 +0.04(+0.40%)
Nov 14, 2024 9.910 10.44 9.750 9.900 51,841 -0.40(-3.88%)
Nov 13, 2024 10.29 10.77 9.700 10.30 85,280 -0.06(-0.59%)
Nov 12, 2024 10.20 10.62 10.11 10.36 126,938 +0.15(+1.48%)
Nov 11, 2024 10.26 10.52 10.02 10.21 69,876 -0.38(-3.59%)
Nov 08, 2024 10.48 10.62 10.07 10.59 16,026 +0.01(+0.09%)
Nov 07, 2024 10.39 10.62 10.25 10.58 30,774 +0.20(+1.93%)
Nov 06, 2024 10.35 10.59 10.15 10.38 29,144 +0.11(+1.07%)
Nov 05, 2024 9.810 10.33 9.600 10.27 57,087 +0.32(+3.22%)
Nov 04, 2024 10.31 10.48 9.524 9.950 70,748 -1.53(-13.33%)
Nov 01, 2024 11.75 11.77 11.15 11.48 41,478 +0.33(+2.96%)
Oct 31, 2024 11.21 11.80 11.02 11.15 113,340 -0.40(-3.46%)
Oct 30, 2024 11.60 12.09 11.31 11.55 28,706 -0.05(-0.43%)
Oct 29, 2024 10.49 11.86 10.49 11.60 96,269 +1.42(+13.95%)
Oct 28, 2024 10.11 10.18 10.00 10.18 7,565 +0.00(+0.00%)
Oct 25, 2024 10.24 10.38 10.04 10.18 17,255 -0.02(-0.22%)
Oct 24, 2024 10.05 10.26 9.940 10.20 48,689 +0.11(+1.10%)
Oct 23, 2024 10.11 10.30 9.895 10.09 21,636 -0.17(-1.66%)
Oct 22, 2024 10.25 10.33 10.15 10.26 23,508 -0.13(-1.23%)
Oct 21, 2024 10.81 10.81 10.30 10.39 28,055 -0.42(-3.89%)
Oct 18, 2024 10.08 10.81 10.08 10.81 35,241 +0.59(+5.77%)
Oct 17, 2024 10.29 10.44 9.900 10.22 25,703 +0.04(+0.39%)
Oct 16, 2024 9.250 10.18 9.250 10.18 52,268 +0.98(+10.65%)
Oct 15, 2024 9.260 9.485 9.010 9.200 16,426 -0.03(-0.27%)
Oct 14, 2024 8.475 9.470 8.475 9.225 56,479 +1.76(+23.55%)
Oct 11, 2024 7.351 7.639 7.351 7.466 17,018 +0.06(+0.78%)
Oct 10, 2024 7.207 7.576 7.121 7.409 15,456 +0.16(+2.15%)
Oct 09, 2024 7.659 7.688 7.093 7.253 43,733 -0.18(-2.49%)
Oct 08, 2024 7.428 7.784 7.351 7.438 26,364 -0.29(-3.81%)
Oct 07, 2024 8.389 8.994 7.255 7.732 65,498 -0.79(-9.26%)
Oct 04, 2024 9.196 9.369 8.370 8.521 73,832 -0.61(-6.66%)
Oct 03, 2024 9.369 9.705 9.043 9.129 51,402 -0.22(-2.36%)
Oct 02, 2024 9.292 9.417 9.036 9.350 30,243 +0.22(+2.42%)
Oct 01, 2024 9.235 9.484 9.042 9.129 62,704 +0.02(+0.21%)
Sep 30, 2024 9.244 9.427 9.110 9.110 31,139 -0.36(-3.81%)
Sep 27, 2024 9.369 9.696 9.225 9.470 53,058 +0.00(+0.05%)
Sep 26, 2024 9.321 9.754 9.187 9.465 38,737 +0.14(+1.55%)
Sep 25, 2024 10.06 10.37 9.132 9.321 40,571 -0.97(-9.43%)
Sep 24, 2024 10.76 10.76 10.19 10.29 40,198 -0.50(-4.62%)
Sep 23, 2024 10.84 11.01 10.66 10.79 10,650 -0.19(-1.76%)
Sep 20, 2024 10.81 11.28 10.81 10.98 18,315 +0.11(+0.97%)
Sep 19, 2024 11.12 11.28 10.77 10.88 14,402 -0.21(-1.91%)
Sep 18, 2024 10.90 11.46 10.64 11.09 29,620 +0.20(+1.85%)
Sep 17, 2024 11.44 11.51 10.86 10.89 66,793 -0.57(-4.96%)
Sep 16, 2024 11.13 11.51 10.98 11.46 27,894 +0.33(+2.95%)
Sep 13, 2024 10.95 11.24 10.64 11.13 17,733 +0.42(+3.95%)
Sep 12, 2024 11.14 11.14 10.70 10.70 20,829 -0.38(-3.47%)
Sep 11, 2024 11.06 11.51 10.67 11.09 35,454 +0.42(+3.96%)
Sep 10, 2024 11.05 11.13 10.08 10.67 55,837 -0.02(-0.18%)
Sep 09, 2024 10.23 11.83 10.15 10.69 199,190 +1.03(+10.65%)
Sep 06, 2024 10.25 10.25 9.283 9.657 11,304 +0.04(+0.40%)
Sep 05, 2024 9.705 10.18 9.609 9.619 21,689 -0.46(-4.58%)
Sep 04, 2024 9.984 10.46 9.446 10.08 54,149 +0.05(+0.48%)
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.