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 (%)
Dec 31, 2015 5.201 5.281 5.281 5.281 937 +0.00(+0.00%)
Dec 30, 2015 5.255 5.334 5.254 5.281 8,623 -0.05(-1.00%)
Dec 29, 2015 5.281 5.334 5.281 5.334 18,845 +0.05(+1.01%)
Dec 16, 2015 5.254 5.281 5.281 5.281 1,124 +0.05(+1.02%)
Dec 14, 2015 5.228 5.228 5.228 5.228 374 -0.05(-1.01%)
Dec 09, 2015 5.281 5.281 5.281 5.281 2,624 +0.00(+0.00%)
Dec 08, 2015 5.281 5.281 5.281 5.281 3,824 +0.02(+0.41%)
Dec 03, 2015 5.068 5.260 5.260 5.260 149 +0.01(+0.11%)
Dec 02, 2015 5.254 5.254 5.254 5.254 562 -0.03(-0.52%)
Dec 01, 2015 5.281 5.281 5.276 5.281 1,540 +0.00(+0.05%)
Nov 30, 2015 5.270 5.334 5.265 5.278 23,057 -0.00(-0.05%)
Nov 27, 2015 5.281 5.281 5.276 5.281 2,530 +0.11(+2.06%)
Nov 25, 2015 5.174 5.174 5.174 5.174 374 -0.08(-1.52%)
Nov 23, 2015 5.254 5.254 5.254 5.254 14 +0.06(+1.13%)
Nov 20, 2015 5.196 5.196 5.196 5.196 187 +0.16(+3.18%)
Nov 18, 2015 4.771 5.036 5.036 5.036 19,242 -0.16(-3.06%)
Nov 17, 2015 5.407 5.409 5.195 5.195 51,115 -0.19(-3.54%)
Nov 16, 2015 5.301 5.571 5.301 5.386 148,889 +0.24(+4.74%)
Nov 10, 2015 5.174 5.142 5.142 5.142 21,506 -0.05(-0.95%)
Nov 09, 2015 5.191 5.191 5.191 5.191 575 -0.03(-0.58%)
Nov 06, 2015 5.221 5.221 5.221 5.221 565 +0.00(+0.00%)
Nov 05, 2015 5.221 5.221 5.221 5.221 2,078 -0.01(-0.28%)
Nov 04, 2015 5.241 5.241 5.221 5.236 2,222 +0.01(+0.28%)
Nov 03, 2015 5.221 5.221 5.221 5.221 1,037 +0.05(+1.03%)
Oct 30, 2015 5.301 5.168 5.168 5.168 943 -0.05(-1.02%)
Oct 28, 2015 5.221 5.221 5.221 5.221 377 +0.05(+1.03%)
Oct 23, 2015 5.168 5.168 5.168 5.168 754 -0.13(-2.50%)
Oct 21, 2015 5.301 5.301 5.301 5.301 188 +0.00(+0.00%)
Oct 19, 2015 5.301 5.301 5.301 5.301 84 +0.04(+0.81%)
Oct 13, 2015 5.258 5.258 5.258 5.258 2,075 +0.14(+2.69%)
Oct 09, 2015 5.121 5.121 5.121 5.121 188 -0.00(-0.04%)
Oct 06, 2015 5.121 5.122 5.122 5.122 188 -0.02(-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.