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 (%)
Aug 31, 2017 9.331 9.786 9.245 9.331 271,671 +0.06(+0.61%)
Aug 30, 2017 8.762 9.408 8.620 9.274 752,251 +0.57(+6.54%)
Aug 29, 2017 8.762 8.762 8.677 8.705 126,661 -0.09(-0.97%)
Aug 28, 2017 9.018 9.089 8.762 8.790 138,519 -0.23(-2.52%)
Aug 25, 2017 8.989 9.046 8.748 9.018 190,914 +0.06(+0.63%)
Aug 24, 2017 8.733 9.046 8.705 8.961 232,293 +0.26(+2.94%)
Aug 23, 2017 8.705 8.735 8.677 8.705 126,877 -0.06(-0.65%)
Aug 22, 2017 8.819 8.904 8.733 8.762 63,972 -0.03(-0.32%)
Aug 21, 2017 8.718 8.933 8.677 8.790 117,537 +0.06(+0.65%)
Aug 18, 2017 8.733 8.876 8.677 8.733 140,542 -0.09(-0.97%)
Aug 17, 2017 8.819 9.153 8.790 8.819 245,922 -0.10(-1.08%)
Aug 16, 2017 8.831 9.000 8.831 8.915 113,520 +0.03(+0.32%)
Aug 15, 2017 9.057 9.169 8.859 8.887 233,994 -0.14(-1.56%)
Aug 14, 2017 8.831 9.227 8.690 9.028 319,015 +0.14(+1.59%)
Aug 11, 2017 9.000 9.141 8.887 8.887 291,059 -0.14(-1.56%)
Aug 10, 2017 9.423 9.423 9.028 9.028 370,021 -0.42(-4.48%)
Aug 09, 2017 9.593 9.875 9.423 9.452 340,361 -0.25(-2.62%)
Aug 08, 2017 10.35 10.38 9.480 9.705 648,315 -0.65(-6.27%)
Aug 07, 2017 10.41 10.58 10.33 10.35 266,382 -0.06(-0.54%)
Aug 04, 2017 10.50 10.38 10.41 122,547 -0.08(-0.81%)
Aug 03, 2017 10.64 10.86 10.44 10.50 143,142 -0.11(-1.06%)
Aug 02, 2017 10.81 10.81 10.27 10.61 113,979 -0.23(-2.08%)
Aug 01, 2017 11.06 11.12 10.81 10.83 69,216 -0.14(-1.29%)
Jul 31, 2017 10.72 11.00 10.61 10.98 162,948 +0.28(+2.64%)
Jul 28, 2017 10.52 10.95 10.52 10.69 84,470 +0.14(+1.34%)
Jul 27, 2017 11.00 11.09 10.41 10.55 161,257 -0.45(-4.10%)
Jul 26, 2017 10.98 11.12 10.92 11.00 81,822 +0.03(+0.26%)
Jul 25, 2017 11.00 11.09 10.89 10.98 152,088 +0.00(+0.00%)
Jul 24, 2017 11.17 11.17 10.98 10.98 76,656 -0.23(-2.02%)
Jul 21, 2017 11.31 11.31 11.03 11.20 108,199 -0.03(-0.25%)
Jul 20, 2017 11.43 11.43 11.14 11.23 108,513 -0.03(-0.25%)
Jul 19, 2017 10.92 11.48 10.54 11.26 258,670 +0.25(+2.31%)
Jul 18, 2017 10.35 11.00 10.27 11.00 133,221 +0.59(+5.69%)
Jul 17, 2017 10.95 10.95 10.30 10.41 262,551 -0.45(-4.16%)
Jul 14, 2017 10.69 11.06 10.57 10.86 209,404 +0.14(+1.32%)
Jul 13, 2017 10.83 10.86 10.64 10.72 99,817 -0.11(-1.04%)
Jul 12, 2017 10.66 10.83 10.61 10.83 118,645 +0.23(+2.13%)
Jul 11, 2017 10.58 10.86 10.38 10.61 176,925 +0.08(+0.80%)
Jul 10, 2017 10.35 10.64 10.24 10.52 160,128 +0.08(+0.81%)
Jul 07, 2017 10.30 10.61 10.24 10.44 120,589 +0.14(+1.37%)
Jul 06, 2017 10.33 10.33 10.19 10.30 91,964 -0.06(-0.55%)
Jul 05, 2017 10.38 10.47 10.33 10.35 89,283 +0.00(+0.00%)
Jul 03, 2017 10.50 10.54 10.16 10.35 82,942 -0.11(-1.08%)
Jun 30, 2017 10.52 10.58 10.41 10.47 299,943 -0.03(-0.27%)
Jun 29, 2017 10.41 10.55 10.30 10.50 153,167 +0.08(+0.81%)
Jun 28, 2017 10.35 10.55 10.24 10.41 265,982 +0.08(+0.82%)
Jun 27, 2017 10.21 10.34 10.00 10.33 179,869 +0.11(+1.10%)
Jun 26, 2017 9.875 10.50 9.875 10.21 133,182 +0.34(+3.43%)
Jun 23, 2017 9.593 9.931 9.508 9.875 331,511 +0.28(+2.94%)
Jun 22, 2017 9.677 9.789 9.452 9.593 112,896 -0.08(-0.87%)
Jun 21, 2017 10.21 10.21 9.677 9.677 120,754 -0.51(-4.99%)
Jun 20, 2017 10.10 10.35 9.931 10.19 210,333 +0.08(+0.84%)
Jun 19, 2017 9.593 10.21 9.593 10.10 459,685 +0.56(+5.92%)
Jun 16, 2017 8.859 9.593 8.859 9.536 590,824 +0.59(+6.62%)
Jun 15, 2017 8.633 9.000 8.633 8.944 455,093 +0.25(+2.92%)
Jun 14, 2017 8.718 8.803 8.549 8.690 299,317 -0.06(-0.65%)
Jun 13, 2017 8.718 8.746 8.605 8.746 376,101 +0.08(+0.98%)
Jun 12, 2017 8.746 8.746 8.605 8.662 361,911 -0.08(-0.97%)
Jun 09, 2017 8.690 8.845 8.633 8.746 577,813 +0.06(+0.65%)
Jun 08, 2017 8.520 8.690 8.408 8.690 566,990 +0.11(+1.32%)
Jun 07, 2017 8.436 8.605 8.379 8.577 379,300 +0.28(+3.40%)
Jun 06, 2017 8.182 8.492 8.182 8.295 93,205 +0.11(+1.38%)
Jun 05, 2017 8.154 8.238 8.154 8.182 156,981 -0.03(-0.34%)
Jun 02, 2017 8.436 8.520 8.097 8.210 328,636 -0.08(-1.02%)
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.