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, 2024 24.88 28.36 22.65 22.90 2,037,063 -1.92(-7.72%)
Jan 30, 2024 22.98 25.39 22.49 24.82 1,651,627 +1.11(+4.70%)
Jan 29, 2024 19.27 23.94 18.76 23.70 1,801,643 +4.29(+22.09%)
Jan 26, 2024 20.14 20.31 19.35 19.41 598,997 -0.42(-2.10%)
Jan 25, 2024 19.85 20.24 19.66 19.83 323,566 +0.05(+0.25%)
Jan 24, 2024 20.30 20.98 19.64 19.78 504,051 -0.31(-1.56%)
Jan 23, 2024 18.85 20.19 18.82 20.09 946,312 +0.85(+4.42%)
Jan 22, 2024 18.31 20.02 17.69 19.24 2,278,540 -0.49(-2.48%)
Jan 19, 2024 20.92 21.35 19.33 19.73 1,546,239 -1.24(-5.92%)
Jan 18, 2024 21.65 21.73 20.58 20.97 860,050 -0.58(-2.68%)
Jan 17, 2024 22.23 22.23 21.04 21.55 712,599 -1.09(-4.80%)
Jan 16, 2024 22.40 22.69 21.66 22.64 596,463 -0.02(-0.09%)
Jan 12, 2024 23.09 24.34 22.03 22.66 1,291,591 +0.34(+1.53%)
Jan 11, 2024 23.22 23.28 21.80 22.31 744,952 -0.37(-1.64%)
Jan 10, 2024 21.54 23.70 21.51 22.68 894,547 +0.78(+3.57%)
Jan 09, 2024 21.88 22.22 21.37 21.90 591,907 +0.00(+0.00%)
Jan 08, 2024 22.00 22.41 21.18 21.90 716,925 +0.14(+0.63%)
Jan 05, 2024 21.03 22.56 21.03 21.77 907,039 +0.37(+1.74%)
Jan 04, 2024 22.08 22.42 21.23 21.39 877,008 -0.89(-3.99%)
Jan 03, 2024 23.37 23.72 21.82 22.28 1,073,953 -1.26(-5.36%)
Jan 02, 2024 20.46 24.59 20.25 23.55 2,204,939 +3.02(+14.72%)
Dec 29, 2023 20.51 21.03 19.64 20.52 882,748 +0.27(+1.35%)
Dec 28, 2023 20.44 21.18 19.61 20.25 1,151,792 +0.22(+1.07%)
Dec 27, 2023 19.28 20.09 18.55 20.03 1,566,870 +1.14(+6.06%)
Dec 26, 2023 19.60 19.77 18.49 18.89 1,366,769 -0.77(-3.93%)
Dec 22, 2023 20.85 21.41 19.24 19.66 1,691,481 -1.17(-5.63%)
Dec 21, 2023 20.15 20.88 19.59 20.84 1,642,095 +1.26(+6.44%)
Dec 20, 2023 21.42 21.42 19.34 19.58 1,587,634 -0.74(-3.66%)
Dec 19, 2023 22.89 23.26 20.25 20.32 1,703,043 -0.66(-3.17%)
Dec 18, 2023 19.89 22.65 19.89 20.98 1,532,325 +0.99(+4.94%)
Dec 15, 2023 20.55 20.79 19.16 20.00 3,157,144 +0.01(+0.05%)
Dec 14, 2023 21.29 23.25 19.24 19.99 3,044,726 -1.13(-5.37%)
Dec 13, 2023 22.24 23.47 16.51 21.12 4,806,202 -1.35(-6.03%)
Dec 12, 2023 24.92 24.92 22.40 22.47 1,377,965 -2.45(-9.83%)
Dec 11, 2023 24.71 25.68 23.82 24.92 794,521 +0.21(+0.83%)
Dec 08, 2023 23.83 25.72 23.38 24.72 897,897 +0.62(+2.56%)
Dec 07, 2023 21.80 25.90 21.54 24.10 1,658,911 +2.30(+10.54%)
Dec 06, 2023 21.34 22.72 21.08 21.80 673,192 +1.02(+4.89%)
Dec 05, 2023 22.50 22.91 20.77 20.79 950,965 -1.83(-8.08%)
Dec 04, 2023 19.60 24.31 19.60 22.62 1,955,861 +2.91(+14.79%)
Dec 01, 2023 17.64 19.77 17.22 19.70 1,701,993 +1.71(+9.51%)
Nov 30, 2023 17.80 19.56 17.74 17.99 1,789,865 +0.17(+0.93%)
Nov 29, 2023 17.63 19.20 17.11 17.83 1,176,941 +0.32(+1.84%)
Nov 28, 2023 18.24 18.93 16.88 17.50 2,388,693 -1.24(-6.62%)
Nov 27, 2023 20.45 20.88 17.90 18.74 2,464,364 -1.74(-8.50%)
Nov 24, 2023 22.08 22.31 20.29 20.48 754,512 -1.81(-8.11%)
Nov 22, 2023 23.27 23.44 21.25 22.29 1,249,895 -1.06(-4.52%)
Nov 21, 2023 24.04 24.61 23.30 23.35 771,682 -1.03(-4.21%)
Nov 20, 2023 21.51 24.60 21.26 24.38 1,700,034 +2.99(+13.99%)
Nov 17, 2023 20.03 22.38 20.00 21.38 1,526,985 +0.81(+3.94%)
Nov 16, 2023 22.41 22.72 20.10 20.57 1,699,177 -2.09(-9.23%)
Nov 15, 2023 22.64 23.54 21.37 22.66 1,463,887 +0.07(+0.33%)
Nov 14, 2023 21.10 23.24 20.77 22.59 2,325,028 +2.04(+9.95%)
Nov 13, 2023 23.91 23.91 15.54 20.54 8,847,263 -3.35(-14.02%)
Nov 10, 2023 27.91 28.24 23.89 23.90 2,286,933 -4.17(-14.87%)
Nov 09, 2023 29.42 30.15 27.90 28.07 1,077,978 -0.47(-1.64%)
Nov 08, 2023 29.68 31.26 25.20 28.53 3,108,971 -3.93(-12.10%)
Nov 07, 2023 30.76 33.69 29.40 32.46 1,958,566 +2.09(+6.88%)
Nov 06, 2023 38.85 38.85 29.96 30.37 1,537,762 -8.42(-21.70%)
Nov 03, 2023 37.39 39.67 37.24 38.79 323,450 +1.99(+5.40%)
Nov 02, 2023 34.95 37.41 34.95 36.80 351,195 +2.81(+8.26%)
Nov 01, 2023 33.50 34.38 33.11 34.00 157,316 +0.20(+0.58%)
Oct 31, 2023 33.90 34.33 33.38 33.80 147,159 -0.07(-0.19%)
Oct 30, 2023 34.31 34.58 33.33 33.86 172,653 +0.27(+0.81%)
Oct 27, 2023 33.42 33.87 32.76 33.59 358,927 +0.72(+2.19%)
Oct 26, 2023 33.66 34.32 32.57 32.88 305,500 -0.72(-2.14%)
Oct 25, 2023 35.24 36.36 33.55 33.59 288,573 -2.10(-5.88%)
Oct 24, 2023 36.23 36.60 35.19 35.69 247,863 +0.07(+0.18%)
Oct 23, 2023 35.37 36.35 34.40 35.63 307,624 +0.14(+0.39%)
Oct 20, 2023 36.12 36.66 35.19 35.49 372,714 -0.59(-1.63%)
Oct 19, 2023 37.73 37.81 36.00 36.08 202,686 -1.72(-4.54%)
Oct 18, 2023 38.57 38.57 37.68 37.79 232,932 -1.42(-3.62%)
Oct 17, 2023 38.34 39.51 38.28 39.21 221,977 +0.53(+1.38%)
Oct 16, 2023 37.84 38.87 37.28 38.68 220,283 +1.53(+4.12%)
Oct 13, 2023 37.92 38.48 35.99 37.15 281,401 -0.65(-1.73%)
Oct 12, 2023 40.11 40.16 37.59 37.80 137,598 -2.43(-6.03%)
Oct 11, 2023 40.04 40.52 39.47 40.23 144,876 +0.39(+0.98%)
Oct 10, 2023 38.91 40.17 38.77 39.84 192,194 +1.18(+3.04%)
Oct 09, 2023 36.79 38.92 36.79 38.66 203,802 +1.66(+4.49%)
Oct 06, 2023 36.67 37.78 35.96 37.00 244,909 -0.11(-0.30%)
Oct 05, 2023 36.15 37.26 35.61 37.11 194,520 +0.78(+2.16%)
Oct 04, 2023 35.02 36.41 33.99 36.33 264,774 +1.65(+4.76%)
Oct 03, 2023 35.18 35.85 34.37 34.68 337,209 -0.97(-2.72%)
Oct 02, 2023 38.12 38.62 35.31 35.65 505,295 -2.61(-6.83%)
Sep 29, 2023 39.60 39.92 38.21 38.26 164,002 -0.78(-2.01%)
Sep 28, 2023 38.86 39.81 38.32 39.05 211,689 +0.21(+0.55%)
Sep 27, 2023 38.24 39.08 38.13 38.83 195,010 +1.02(+2.69%)
Sep 26, 2023 39.13 39.48 37.69 37.81 299,626 -1.54(-3.91%)
Sep 25, 2023 37.07 39.40 38.80 39.35 262,465 +2.03(+5.43%)
Sep 22, 2023 39.89 40.14 36.48 37.33 875,825 -2.64(-6.61%)
Sep 21, 2023 40.91 40.95 39.44 39.97 366,518 -1.51(-3.65%)
Sep 20, 2023 41.76 42.66 41.43 41.48 137,274 +0.05(+0.11%)
Sep 19, 2023 41.96 42.56 41.41 41.43 215,388 -0.51(-1.22%)
Sep 18, 2023 42.63 42.65 41.59 41.95 175,179 -0.75(-1.75%)
Sep 15, 2023 42.48 42.79 41.63 42.69 507,714 +0.03(+0.07%)
Sep 14, 2023 42.18 42.99 42.05 42.67 264,735 +1.05(+2.53%)
Sep 13, 2023 42.69 42.75 41.61 41.61 347,255 -1.01(-2.37%)
Sep 12, 2023 43.76 44.04 42.54 42.62 284,493 -1.34(-3.06%)
Sep 11, 2023 43.89 44.47 43.42 43.96 179,515 +0.54(+1.25%)
Sep 08, 2023 43.89 44.79 43.26 43.42 130,812 -0.50(-1.15%)
Sep 07, 2023 44.19 44.73 43.78 43.93 156,241 -0.46(-1.03%)
Sep 06, 2023 45.70 46.70 44.34 44.38 181,854 -1.46(-3.18%)
Sep 05, 2023 47.21 47.49 45.61 45.84 231,938 -1.89(-3.95%)
Sep 01, 2023 48.23 48.74 47.21 47.73 134,539 -0.07(-0.15%)
Aug 31, 2023 48.85 49.23 47.75 47.80 190,872 -0.66(-1.36%)
Aug 30, 2023 47.69 48.54 47.55 48.45 199,796 +0.78(+1.64%)
Aug 29, 2023 45.60 47.74 45.31 47.67 385,596 +1.97(+4.31%)
Aug 28, 2023 42.41 45.78 42.41 45.70 339,828 +3.57(+8.46%)
Aug 25, 2023 42.27 42.79 40.93 42.13 281,646 +0.06(+0.13%)
Aug 24, 2023 42.50 42.98 41.55 42.08 530,046 -0.75(-1.74%)
Aug 23, 2023 44.81 45.11 42.66 42.83 465,020 -1.87(-4.18%)
Aug 22, 2023 43.90 45.60 42.71 44.69 496,688 +0.89(+2.02%)
Aug 21, 2023 46.04 46.46 43.46 43.81 471,268 -1.96(-4.28%)
Aug 18, 2023 45.89 46.89 44.89 45.77 287,426 -0.67(-1.45%)
Aug 17, 2023 47.04 47.77 46.37 46.44 133,813 -0.31(-0.66%)
Aug 16, 2023 48.14 48.88 46.50 46.75 244,343 -1.59(-3.28%)
Aug 15, 2023 48.56 48.95 47.75 48.33 127,137 -0.82(-1.67%)
Aug 14, 2023 48.21 49.19 47.48 49.15 164,202 +0.45(+0.92%)
Aug 11, 2023 46.48 48.91 46.20 48.71 187,139 +1.81(+3.86%)
Aug 10, 2023 48.64 49.46 46.39 46.90 295,667 -1.72(-3.53%)
Aug 09, 2023 50.48 50.76 48.41 48.61 268,592 -1.89(-3.74%)
Aug 08, 2023 49.50 51.18 48.98 50.50 267,523 -0.19(-0.38%)
Aug 07, 2023 49.89 50.85 49.20 50.69 224,625 +1.27(+2.58%)
Aug 04, 2023 48.77 49.72 48.08 49.42 172,019 +1.17(+2.43%)
Aug 03, 2023 48.54 49.25 48.12 48.25 142,153 -0.76(-1.55%)
Aug 02, 2023 48.89 49.69 47.45 49.01 244,385 -0.86(-1.73%)
Aug 01, 2023 50.72 50.80 49.48 49.87 213,225 -0.99(-1.94%)
Jul 31, 2023 51.42 51.69 49.30 50.86 377,449 -0.30(-0.59%)
Jul 28, 2023 52.67 53.39 50.39 51.16 481,677 -0.27(-0.53%)
Jul 27, 2023 54.90 55.61 50.38 51.43 583,163 -2.72(-5.02%)
Jul 26, 2023 51.28 54.51 50.16 54.15 1,775,744 +1.29(+2.44%)
Jul 25, 2023 53.53 55.23 52.54 52.86 347,870 -0.75(-1.40%)
Jul 24, 2023 51.74 54.50 51.63 53.61 248,290 +1.96(+3.79%)
Jul 21, 2023 52.06 52.20 51.11 51.65 384,919 +0.00(+0.00%)
Jul 20, 2023 51.18 52.06 50.73 51.65 393,911 +0.29(+0.57%)
Jul 19, 2023 50.01 51.47 49.56 51.36 380,886 +1.42(+2.84%)
Jul 18, 2023 47.28 50.48 46.93 49.94 492,977 +2.98(+6.34%)
Jul 17, 2023 45.29 47.30 45.17 46.96 226,044 +1.52(+3.35%)
Jul 14, 2023 45.78 46.30 44.88 45.44 176,096 -0.50(-1.10%)
Jul 13, 2023 44.41 46.23 44.25 45.95 290,414 +1.91(+4.35%)
Jul 12, 2023 43.98 44.42 43.04 44.03 187,478 +0.53(+1.22%)
Jul 11, 2023 42.77 43.81 42.64 43.50 174,431 +1.00(+2.35%)
Jul 10, 2023 40.86 42.57 40.86 42.50 263,555 +1.54(+3.76%)
Jul 07, 2023 40.54 41.81 40.47 40.97 130,495 +0.41(+1.02%)
Jul 06, 2023 41.15 41.15 39.75 40.55 226,723 -0.94(-2.27%)
Jul 05, 2023 42.04 42.65 41.25 41.50 143,878 -0.87(-2.05%)
Jul 03, 2023 42.11 42.76 41.64 42.37 73,994 +0.26(+0.61%)
Jun 30, 2023 42.94 43.02 41.93 42.11 152,031 -0.19(-0.45%)
Jun 29, 2023 43.07 43.98 41.88 42.30 305,887 -0.39(-0.92%)
Jun 28, 2023 40.42 42.98 40.29 42.70 459,061 +2.31(+5.71%)
Jun 27, 2023 39.00 40.44 38.30 40.39 221,370 +1.81(+4.70%)
Jun 26, 2023 38.53 39.55 38.39 38.58 191,427 +0.17(+0.45%)
Jun 23, 2023 37.57 38.51 37.26 38.40 510,102 +0.17(+0.46%)
Jun 22, 2023 39.01 39.01 37.96 38.23 158,023 -0.75(-1.93%)
Jun 21, 2023 39.45 39.55 38.74 38.98 247,372 -0.58(-1.46%)
Jun 20, 2023 37.78 40.08 37.47 39.55 448,749 +1.67(+4.40%)
Jun 16, 2023 37.18 38.08 36.27 37.89 665,314 +0.33(+0.88%)
Jun 15, 2023 35.72 37.85 37.56 429,418 +4.73(+14.39%)
May 08, 2023 32.65 32.97 30.45 32.83 487,096 +0.14(+0.44%)
May 05, 2023 27.15 33.30 27.15 32.69 1,235,455 +7.65(+30.57%)
May 04, 2023 25.79 25.79 24.23 25.04 549,058 -0.61(-2.36%)
May 03, 2023 26.06 26.45 25.48 25.64 321,015 -0.21(-0.79%)
May 02, 2023 27.15 27.15 25.21 25.85 349,377 -1.56(-5.69%)
May 01, 2023 27.97 28.37 26.85 27.41 220,517 -0.66(-2.35%)
Apr 28, 2023 27.55 29.09 27.55 28.07 282,651 +0.35(+1.25%)
Apr 27, 2023 26.38 28.13 25.93 27.72 505,348 +1.53(+5.85%)
Apr 26, 2023 26.92 27.18 25.95 26.19 407,097 -0.75(-2.78%)
Apr 25, 2023 28.00 28.69 26.73 26.93 428,523 -1.66(-5.80%)
Apr 24, 2023 29.36 30.00 28.29 28.59 617,368 -0.61(-2.08%)
Apr 21, 2023 28.51 29.42 28.07 29.20 433,403 +0.70(+2.47%)
Apr 20, 2023 27.62 29.20 27.62 28.49 571,785 +0.35(+1.23%)
Apr 19, 2023 27.37 28.23 27.00 28.15 404,652 +0.51(+1.84%)
Apr 18, 2023 26.73 27.73 26.34 27.64 458,067 +1.19(+4.52%)
Apr 17, 2023 25.09 26.52 24.98 26.44 437,419 +1.52(+6.11%)
Apr 14, 2023 24.86 25.06 23.93 24.92 287,733 +0.31(+1.27%)
Apr 13, 2023 24.07 24.80 23.98 24.61 269,995 +0.73(+3.06%)
Apr 12, 2023 24.50 24.91 23.46 23.88 290,757 -0.29(-1.22%)
Apr 11, 2023 23.00 24.47 23.00 24.17 395,585 +1.19(+5.20%)
Apr 10, 2023 22.38 23.70 22.23 22.98 599,387 +0.46(+2.06%)
Apr 06, 2023 23.25 23.95 22.41 22.52 579,100 -0.70(-2.99%)
Apr 05, 2023 24.57 24.58 23.12 23.21 712,729 -1.54(-6.23%)
Apr 04, 2023 24.95 25.12 24.19 24.75 460,979 -0.12(-0.50%)
Apr 03, 2023 25.30 25.63 24.38 24.88 387,402 -0.42(-1.66%)
Mar 31, 2023 25.57 25.88 24.87 25.30 498,854 +0.00(+0.00%)
Mar 30, 2023 26.37 26.46 25.18 25.30 426,415 -0.45(-1.76%)
Mar 29, 2023 24.80 25.75 24.55 25.75 333,939 +1.35(+5.55%)
Mar 28, 2023 25.05 25.21 24.31 24.40 376,262 -0.85(-3.35%)
Mar 27, 2023 24.41 25.42 23.99 25.24 518,516 +1.22(+5.08%)
Mar 24, 2023 24.99 24.99 22.79 24.02 1,628,439 -1.55(-6.06%)
Mar 23, 2023 27.25 27.75 25.24 25.57 910,784 -1.22(-4.56%)
Mar 22, 2023 27.77 28.30 26.79 26.79 443,282 -1.19(-4.27%)
Mar 21, 2023 27.67 28.31 27.41 27.99 557,121 +1.24(+4.63%)
Mar 20, 2023 26.93 28.44 26.61 26.75 570,028 +0.21(+0.81%)
Mar 17, 2023 27.80 28.13 26.06 26.53 1,267,970 -1.75(-6.18%)
Mar 16, 2023 26.24 29.55 26.17 28.28 1,288,040 +0.73(+2.65%)
Mar 15, 2023 26.56 28.09 25.99 27.55 987,030 -0.74(-2.61%)
Mar 14, 2023 27.99 30.52 27.99 28.29 1,096,168 +1.57(+5.87%)
Mar 13, 2023 27.50 27.50 25.00 26.72 1,672,198 -1.86(-6.52%)
Mar 10, 2023 31.18 31.42 26.37 28.58 2,213,660 -3.88(-11.96%)
Mar 09, 2023 35.25 35.25 32.28 32.47 765,138 -2.54(-7.25%)
Mar 08, 2023 35.86 36.01 34.50 35.01 501,391 -0.71(-1.99%)
Mar 07, 2023 35.23 35.81 34.84 35.72 485,282 +0.82(+2.34%)
Mar 06, 2023 35.19 35.87 34.53 34.90 374,852 -0.14(-0.40%)
Mar 03, 2023 33.86 35.25 33.75 35.04 340,783 +1.52(+4.54%)
Mar 02, 2023 33.34 34.04 33.07 33.52 452,116 -0.12(-0.36%)
Mar 01, 2023 33.82 34.70 32.57 33.64 759,812 -0.92(-2.66%)
Feb 28, 2023 34.34 36.41 34.15 34.56 661,524 +0.67(+1.97%)
Feb 27, 2023 33.66 34.10 33.04 33.89 460,262 +0.86(+2.60%)
Feb 24, 2023 32.43 33.45 31.50 33.03 819,578 -0.31(-0.94%)
Feb 23, 2023 36.90 37.72 31.15 33.35 1,370,818 -2.74(-7.58%)
Feb 22, 2023 35.30 36.22 34.86 36.08 751,712 +0.78(+2.22%)
Feb 21, 2023 36.36 36.92 34.81 35.30 765,482 -2.15(-5.73%)
Feb 17, 2023 38.09 38.52 37.18 37.45 503,718 -0.70(-1.84%)
Feb 16, 2023 38.71 39.42 38.13 38.15 362,472 -1.06(-2.70%)
Feb 15, 2023 37.85 39.27 37.18 39.21 461,671 +1.42(+3.77%)
Feb 14, 2023 37.54 38.07 36.22 37.79 449,463 -0.23(-0.62%)
Feb 13, 2023 35.49 38.06 35.26 38.02 471,911 +2.59(+7.31%)
Feb 10, 2023 34.35 35.55 33.62 35.43 575,205 +1.09(+3.16%)
Feb 09, 2023 34.90 35.95 34.14 34.35 1,378,023 -0.06(-0.18%)
Feb 08, 2023 37.94 37.98 32.50 34.41 2,308,107 -3.91(-10.20%)
Feb 07, 2023 36.16 38.49 36.16 38.32 617,407 +1.83(+5.02%)
Feb 06, 2023 37.98 38.10 36.43 36.48 464,454 -1.95(-5.06%)
Feb 03, 2023 39.33 39.86 38.08 38.43 425,184 -2.03(-5.02%)
Feb 02, 2023 38.27 41.14 38.21 40.46 450,512 +2.82(+7.48%)
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.