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

B. Riley Financl (NQ: RILY )

31.10 -2.48 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 10.92 10.92 10.49 10.82 88,035 -0.11(-0.98%)
Apr 29, 2019 10.93 11.03 10.89 10.93 53,187 -0.02(-0.16%)
Apr 26, 2019 10.69 10.98 10.65 10.95 54,452 +0.28(+2.63%)
Apr 25, 2019 10.84 10.96 10.52 10.67 168,153 -0.24(-2.19%)
Apr 24, 2019 10.86 10.93 10.85 10.90 72,061 +0.06(+0.55%)
Apr 23, 2019 10.74 10.91 10.74 10.84 92,082 +0.04(+0.39%)
Apr 22, 2019 10.35 10.84 10.35 10.80 175,692 +0.62(+6.10%)
Apr 18, 2019 10.13 10.24 10.08 10.18 53,614 +0.01(+0.12%)
Apr 17, 2019 10.21 10.21 10.08 10.17 73,698 +0.01(+0.06%)
Apr 16, 2019 10.24 10.27 10.14 10.16 54,390 -0.03(-0.29%)
Apr 15, 2019 10.18 10.25 10.10 10.19 71,941 +0.05(+0.53%)
Apr 12, 2019 10.33 10.36 10.13 10.14 112,256 -0.13(-1.28%)
Apr 11, 2019 10.23 10.30 10.13 10.27 100,318 +0.05(+0.47%)
Apr 10, 2019 10.31 10.37 10.16 10.22 112,269 -0.08(-0.81%)
Apr 09, 2019 10.21 10.36 10.19 10.31 114,127 +0.01(+0.12%)
Apr 08, 2019 10.24 10.33 10.22 10.30 48,298 +0.03(+0.29%)
Apr 05, 2019 10.28 10.39 10.21 10.27 62,830 -0.01(-0.06%)
Apr 04, 2019 10.39 10.49 10.27 10.27 137,292 -0.11(-1.09%)
Apr 03, 2019 10.33 10.41 10.27 10.39 114,650 +0.14(+1.34%)
Apr 02, 2019 9.996 10.26 9.996 10.25 104,287 +0.11(+1.06%)
Apr 01, 2019 9.985 10.15 9.985 10.14 85,909 +0.18(+1.80%)
Mar 29, 2019 10.13 10.23 9.932 9.961 366,424 -0.10(-0.95%)
Mar 28, 2019 10.05 10.19 9.973 10.06 93,868 -0.01(-0.12%)
Mar 27, 2019 10.16 10.21 9.943 10.07 123,600 -0.08(-0.76%)
Mar 26, 2019 10.12 10.29 10.01 10.15 156,537 +0.07(+0.71%)
Mar 25, 2019 9.764 10.12 9.764 10.07 162,089 +0.27(+2.80%)
Mar 22, 2019 9.872 9.914 9.717 9.800 235,570 -0.21(-2.09%)
Mar 21, 2019 10.06 10.21 9.967 10.01 110,312 -0.09(-0.89%)
Mar 20, 2019 10.02 10.21 9.926 10.10 115,044 +0.08(+0.77%)
Mar 19, 2019 10.24 10.24 9.973 10.02 121,394 -0.13(-1.23%)
Mar 18, 2019 10.30 10.56 9.955 10.15 148,242 -0.02(-0.23%)
Mar 15, 2019 9.945 10.27 9.933 10.17 274,888 +0.22(+2.21%)
Mar 14, 2019 10.10 10.23 9.927 9.950 315,946 -0.17(-1.64%)
Mar 13, 2019 10.24 10.32 10.09 10.12 176,258 -0.08(-0.76%)
Mar 12, 2019 10.22 10.37 10.16 10.19 68,900 -0.01(-0.12%)
Mar 11, 2019 10.09 10.51 10.03 10.21 124,514 +0.20(+1.96%)
Mar 08, 2019 10.06 10.21 9.945 10.01 204,693 -0.09(-0.88%)
Mar 07, 2019 10.05 10.14 9.950 10.10 193,605 +0.05(+0.47%)
Mar 06, 2019 10.37 10.37 9.564 10.05 187,336 -0.34(-3.26%)
Mar 05, 2019 10.27 10.58 10.27 10.39 88,216 +0.04(+0.34%)
Mar 04, 2019 10.21 10.50 10.07 10.35 90,273 +0.15(+1.51%)
Mar 01, 2019 10.11 10.22 10.02 10.20 54,540 +0.08(+0.76%)
Feb 28, 2019 10.26 10.38 10.09 10.12 75,408 -0.15(-1.50%)
Feb 27, 2019 10.34 10.39 10.13 10.28 45,973 -0.01(-0.06%)
Feb 26, 2019 10.07 10.34 10.07 10.28 119,861 +0.30(+2.97%)
Feb 25, 2019 10.03 10.27 9.962 9.986 68,853 +0.01(+0.06%)
Feb 22, 2019 9.790 9.986 9.731 9.980 115,645 +0.21(+2.19%)
Feb 21, 2019 9.707 9.780 9.600 9.766 107,517 +0.02(+0.24%)
Feb 20, 2019 9.873 9.939 9.707 9.743 85,521 -0.12(-1.26%)
Feb 19, 2019 9.695 10.01 9.695 9.867 125,017 +0.17(+1.78%)
Feb 15, 2019 9.523 9.820 9.523 9.695 150,490 +0.25(+2.64%)
Feb 14, 2019 9.297 9.493 9.297 9.446 134,357 +0.14(+1.53%)
Feb 13, 2019 9.059 9.446 9.059 9.303 133,848 +0.34(+3.78%)
Feb 12, 2019 8.857 8.970 8.857 8.964 69,718 +0.12(+1.34%)
Feb 11, 2019 8.935 8.935 8.712 8.846 82,463 -0.10(-1.06%)
Feb 08, 2019 8.905 9.030 8.887 8.941 88,543 -0.04(-0.46%)
Feb 07, 2019 9.036 9.036 8.875 8.982 142,687 -0.13(-1.43%)
Feb 06, 2019 9.000 9.169 8.955 9.113 107,925 +0.11(+1.25%)
Feb 05, 2019 9.178 9.178 8.822 9.000 115,118 -0.16(-1.75%)
Feb 04, 2019 9.321 9.570 9.012 9.160 181,601 -0.14(-1.53%)
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.