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 (%)
Sep 29, 2017 9.786 9.985 9.558 9.701 434,407 +0.00(+0.00%)
Sep 28, 2017 9.672 9.842 9.501 9.701 186,358 +0.03(+0.29%)
Sep 27, 2017 9.786 9.672 643,418 +0.14(+1.49%)
Sep 26, 2017 9.473 9.615 9.380 9.530 355,443 +0.09(+0.90%)
Sep 25, 2017 9.445 9.473 9.302 9.445 250,525 -0.09(-0.90%)
Sep 22, 2017 9.359 9.587 9.359 9.530 188,450 +0.11(+1.21%)
Sep 21, 2017 9.473 9.558 9.359 9.416 160,314 -0.09(-0.90%)
Sep 20, 2017 9.558 9.587 9.388 9.501 158,519 +0.00(+0.00%)
Sep 19, 2017 9.501 9.558 9.359 9.501 209,242 +0.09(+0.91%)
Sep 18, 2017 9.672 9.843 9.274 9.416 517,161 -0.26(-2.65%)
Sep 15, 2017 9.701 9.792 9.445 9.672 1,551,096 +0.03(+0.30%)
Sep 14, 2017 9.758 9.928 9.587 9.644 255,768 -0.06(-0.59%)
Sep 13, 2017 9.928 9.615 9.701 226,247 +0.09(+0.89%)
Sep 12, 2017 9.359 9.814 9.302 9.615 173,130 +0.26(+2.74%)
Sep 11, 2017 9.445 9.558 9.132 9.359 279,051 -0.03(-0.30%)
Sep 08, 2017 9.331 9.530 9.245 9.388 155,192 +0.09(+0.92%)
Sep 07, 2017 9.302 9.615 9.046 9.302 248,898 -0.03(-0.30%)
Sep 06, 2017 9.359 9.558 9.302 9.331 230,697 -0.03(-0.30%)
Sep 05, 2017 9.501 9.843 9.245 9.359 235,657 -0.43(-4.36%)
Sep 01, 2017 9.331 9.843 9.331 9.786 281,707 +0.46(+4.88%)
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%)
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.