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 (%)
Jan 31, 2019 8.804 9.089 8.804 9.041 80,435 +0.24(+2.76%)
Jan 30, 2019 8.621 8.896 8.526 8.798 651,530 +0.18(+2.13%)
Jan 29, 2019 8.573 8.656 8.419 8.615 173,614 +0.05(+0.55%)
Jan 28, 2019 8.277 8.650 8.277 8.567 231,901 +0.25(+2.99%)
Jan 25, 2019 8.425 8.567 8.289 8.318 136,620 -0.08(-0.92%)
Jan 24, 2019 8.123 8.514 8.123 8.395 273,267 +0.25(+3.13%)
Jan 23, 2019 8.401 8.425 8.063 8.140 139,991 -0.26(-3.11%)
Jan 22, 2019 8.603 8.609 8.220 8.401 119,348 -0.25(-2.95%)
Jan 18, 2019 8.828 8.875 8.632 8.656 101,368 -0.17(-1.95%)
Jan 17, 2019 8.822 8.893 8.692 8.828 115,447 -0.04(-0.40%)
Jan 16, 2019 8.751 8.929 8.751 8.864 76,650 +0.14(+1.56%)
Jan 15, 2019 8.668 8.893 8.626 8.727 53,261 +0.06(+0.68%)
Jan 14, 2019 8.941 8.973 8.585 8.668 215,072 -0.28(-3.18%)
Jan 11, 2019 9.006 9.012 8.757 8.953 303,431 -0.09(-0.98%)
Jan 10, 2019 9.148 9.184 8.970 9.041 80,010 -0.11(-1.17%)
Jan 09, 2019 9.202 9.202 9.071 9.148 148,099 -0.01(-0.13%)
Jan 08, 2019 9.385 9.385 9.006 9.160 122,833 -0.22(-2.34%)
Jan 07, 2019 9.113 9.385 8.899 9.379 118,424 +0.27(+2.99%)
Jan 04, 2019 8.911 9.154 8.881 9.107 124,476 +0.37(+4.21%)
Jan 03, 2019 8.935 8.973 8.626 8.739 75,805 -0.20(-2.25%)
Jan 02, 2019 8.360 9.136 8.300 8.941 200,701 +0.52(+6.20%)
Dec 31, 2018 8.609 8.970 8.306 8.419 309,335 -0.02(-0.28%)
Dec 28, 2018 8.508 8.615 8.223 8.443 189,919 -0.04(-0.42%)
Dec 27, 2018 8.443 9.015 8.188 8.478 214,745 +0.01(+0.14%)
Dec 26, 2018 8.395 8.567 8.170 8.466 227,295 +0.07(+0.85%)
Dec 24, 2018 8.603 8.653 8.395 8.395 91,080 -0.20(-2.34%)
Dec 21, 2018 8.941 8.941 8.401 8.597 268,686 -0.34(-3.85%)
Dec 20, 2018 8.929 9.107 8.721 8.941 341,452 +0.00(+0.00%)
Dec 19, 2018 9.415 9.421 8.899 8.941 246,839 -0.48(-5.10%)
Dec 18, 2018 10.14 10.14 9.101 9.421 444,019 -0.89(-8.63%)
Dec 17, 2018 11.43 11.57 10.27 10.31 322,487 -1.09(-9.57%)
Dec 14, 2018 11.47 11.65 11.26 11.40 158,378 -0.07(-0.62%)
Dec 13, 2018 11.86 12.01 11.38 11.47 235,255 -0.44(-3.73%)
Dec 12, 2018 11.20 12.01 11.20 11.92 229,820 +1.30(+12.29%)
Dec 11, 2018 10.76 10.78 10.38 10.61 83,594 -0.02(-0.22%)
Dec 10, 2018 10.29 10.66 9.800 10.64 140,022 +0.35(+3.40%)
Dec 07, 2018 10.54 10.58 10.14 10.29 127,849 -0.28(-2.69%)
Dec 06, 2018 10.43 10.61 10.31 10.57 57,031 +0.08(+0.73%)
Dec 04, 2018 10.76 10.76 10.45 10.49 71,514 -0.23(-2.10%)
Dec 03, 2018 10.90 10.90 10.58 10.72 38,525 -0.05(-0.50%)
Nov 30, 2018 10.92 10.99 10.38 10.77 64,768 -0.17(-1.52%)
Nov 29, 2018 10.57 10.98 10.57 10.94 41,289 +0.31(+2.90%)
Nov 28, 2018 10.24 10.73 10.15 10.63 67,630 +0.39(+3.82%)
Nov 27, 2018 10.27 10.42 10.11 10.24 44,281 -0.07(-0.63%)
Nov 26, 2018 10.68 10.68 10.26 10.30 46,712 -0.33(-3.12%)
Nov 23, 2018 10.32 10.65 10.32 10.64 23,444 +0.23(+2.16%)
Nov 21, 2018 10.41 10.41 10.41 0 +0.21(+2.09%)
Nov 20, 2018 10.30 10.36 10.17 10.20 59,286 -0.19(-1.83%)
Nov 19, 2018 10.49 10.77 10.32 10.39 32,082 -0.12(-1.13%)
Nov 16, 2018 10.36 10.52 10.32 10.51 41,998 +0.07(+0.68%)
Nov 15, 2018 10.21 10.56 10.19 10.43 92,060 +0.15(+1.50%)
Nov 14, 2018 10.47 10.68 10.10 10.28 46,947 -0.13(-1.24%)
Nov 13, 2018 10.52 10.61 10.26 10.41 42,211 -0.07(-0.67%)
Nov 12, 2018 10.76 11.04 10.42 10.48 120,606 -0.27(-2.51%)
Nov 09, 2018 11.19 11.19 10.74 10.75 91,239 -0.50(-4.44%)
Nov 08, 2018 11.24 11.28 10.99 11.25 70,669 +0.00(+0.00%)
Nov 07, 2018 11.28 11.50 10.87 11.25 66,068 +0.03(+0.26%)
Nov 06, 2018 10.79 11.26 10.74 11.22 11,970 +0.06(+0.53%)
Nov 05, 2018 11.20 11.23 10.95 11.16 45,873 -0.03(-0.26%)
Nov 02, 2018 11.23 11.28 11.06 11.19 63,493 -0.03(-0.26%)
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.