Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

23.96 -0.85 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2016 6.827 7.108 6.714 7.024 34,543 +0.39(+5.86%)
Sep 29, 2016 6.817 6.817 6.598 6.635 10,594 -0.13(-1.87%)
Sep 28, 2016 6.808 6.837 6.703 6.761 16,426 -0.07(-1.08%)
Sep 27, 2016 6.766 6.850 6.750 6.835 15,479 +0.04(+0.54%)
Sep 26, 2016 6.887 6.940 6.777 6.798 59,560 -0.10(-1.45%)
Sep 23, 2016 6.835 6.919 6.756 6.898 59,307 +0.07(+1.08%)
Sep 22, 2016 6.761 6.945 6.708 6.824 32,356 +0.02(+0.31%)
Sep 21, 2016 6.545 6.835 6.385 6.803 26,515 +0.26(+3.94%)
Sep 20, 2016 6.635 6.635 6.361 6.545 20,909 -0.02(-0.32%)
Sep 19, 2016 6.319 6.598 6.033 6.566 60,014 +0.18(+2.80%)
Sep 16, 2016 7.029 7.029 6.235 6.388 595,736 -0.52(-7.46%)
Sep 15, 2016 6.440 7.029 6.440 6.903 93,392 +0.29(+4.37%)
Sep 14, 2016 6.272 6.703 6.272 6.614 99,629 +0.29(+4.57%)
Sep 13, 2016 6.398 6.451 6.262 6.325 58,799 -0.19(-2.98%)
Sep 12, 2016 6.488 6.540 5.999 6.519 102,180 -0.09(-1.35%)
Sep 09, 2016 6.193 6.955 6.193 6.609 91,606 +0.34(+5.36%)
Sep 08, 2016 5.583 6.482 5.215 6.272 82,016 +0.58(+10.16%)
Sep 07, 2016 5.525 5.715 5.184 5.694 59,897 +0.18(+3.24%)
Sep 06, 2016 5.016 5.599 5.016 5.515 52,144 +0.48(+9.50%)
Sep 02, 2016 5.000 5.037 5.037 5.037 24,346 -0.04(-0.73%)
Sep 01, 2016 5.016 5.136 4.942 5.073 38,188 +0.07(+1.37%)
Aug 31, 2016 4.994 5.084 4.994 5.005 34,209 -0.01(-0.10%)
Aug 30, 2016 5.278 5.278 4.994 5.010 24,213 -0.32(-5.92%)
Aug 29, 2016 5.163 5.620 5.163 5.326 46,327 +0.16(+3.05%)
Aug 26, 2016 5.068 5.268 5.068 5.168 6,864 -0.03(-0.61%)
Aug 25, 2016 5.115 5.252 5.115 5.200 10,912 -0.01(-0.20%)
Aug 24, 2016 5.236 5.428 5.100 5.210 100,019 -0.02(-0.30%)
Aug 23, 2016 5.247 5.531 5.210 5.226 28,833 +0.00(+0.00%)
Aug 22, 2016 5.079 5.226 4.952 5.226 24,002 +0.22(+4.41%)
Aug 19, 2016 5.058 5.126 5.005 5.005 16,571 -0.04(-0.83%)
Aug 18, 2016 4.900 5.084 4.821 5.047 20,377 +0.11(+2.24%)
Aug 17, 2016 4.800 4.937 4.790 4.937 15,896 +0.06(+1.29%)
Aug 16, 2016 4.863 4.916 4.795 4.874 15,381 -0.02(-0.32%)
Aug 15, 2016 4.732 4.889 4.732 4.889 18,087 +0.14(+2.87%)
Aug 12, 2016 4.821 4.821 4.743 4.753 18,734 -0.06(-1.20%)
Aug 11, 2016 4.863 4.869 4.774 4.811 29,418 -0.01(-0.22%)
Aug 10, 2016 4.874 4.874 4.795 4.821 26,090 -0.09(-1.92%)
Aug 09, 2016 4.774 4.968 4.774 4.916 46,624 +0.10(+2.18%)
Aug 08, 2016 4.717 4.874 4.717 4.811 25,766 -0.01(-0.22%)
Aug 05, 2016 4.931 4.984 4.738 4.821 18,980 +0.03(+0.55%)
Aug 04, 2016 4.785 4.821 4.722 4.795 17,662 -0.06(-1.29%)
Aug 03, 2016 4.717 4.858 4.717 4.858 27,273 +0.14(+3.00%)
Aug 02, 2016 4.758 4.816 4.717 4.717 30,193 -0.08(-1.64%)
Aug 01, 2016 4.753 4.900 4.735 4.795 37,764 +0.04(+0.77%)
Jul 29, 2016 4.706 4.769 4.638 4.758 49,889 +0.06(+1.34%)
Jul 28, 2016 4.717 4.821 4.580 4.696 40,560 -0.07(-1.54%)
Jul 27, 2016 4.748 4.821 4.601 4.769 51,980 +0.08(+1.68%)
Jul 26, 2016 4.785 4.795 4.669 4.690 44,763 -0.07(-1.43%)
Jul 25, 2016 4.790 4.793 4.717 4.758 60,416 -0.05(-1.09%)
Jul 22, 2016 4.848 4.910 4.743 4.811 31,753 -0.04(-0.76%)
Jul 21, 2016 4.939 4.939 4.758 4.848 82,335 +0.00(+0.00%)
Jul 20, 2016 4.774 4.979 4.717 4.848 65,400 +0.08(+1.65%)
Jul 19, 2016 4.779 4.800 4.717 4.769 306,265 +0.01(+0.11%)
Jul 18, 2016 4.617 4.874 4.617 4.764 49,713 -0.03(-0.55%)
Jul 15, 2016 4.800 4.926 4.743 4.790 29,525 +0.02(+0.33%)
Jul 14, 2016 4.884 4.884 4.730 4.774 357,074 -0.05(-0.98%)
Jul 13, 2016 4.942 4.942 4.743 4.821 51,472 -0.10(-2.13%)
Jul 12, 2016 4.863 4.942 4.832 4.926 30,162 +0.10(+2.17%)
Jul 11, 2016 4.685 4.873 4.685 4.821 35,787 +0.13(+2.79%)
Jul 08, 2016 4.664 4.701 4.538 4.690 46,290 +0.14(+3.11%)
Jul 07, 2016 4.691 4.743 4.512 4.549 31,912 -0.13(-2.80%)
Jul 05, 2016 4.895 4.895 4.549 4.680 43,456 -0.21(-4.39%)
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.