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 (%)
Apr 29, 2016 5.601 5.649 5.068 5.649 42,860 +0.02(+0.38%)
Apr 28, 2016 5.747 6.401 5.270 5.628 51,978 -0.62(-9.98%)
Apr 27, 2016 5.468 6.391 5.468 6.252 58,164 +0.76(+13.90%)
Apr 26, 2016 5.361 5.489 5.276 5.489 12,721 +0.13(+2.39%)
Apr 25, 2016 5.361 5.361 5.289 5.361 9,789 +0.00(+0.00%)
Apr 22, 2016 5.345 5.345 5.217 5.361 5,299 -0.01(-0.20%)
Apr 21, 2016 5.308 5.377 5.228 5.372 13,384 +0.06(+1.21%)
Apr 20, 2016 5.601 5.601 5.260 5.308 62,877 -0.29(-5.24%)
Apr 19, 2016 5.580 5.601 5.463 5.601 10,400 +0.01(+0.10%)
Apr 18, 2016 5.468 5.596 5.468 5.596 4,392 +0.13(+2.44%)
Apr 15, 2016 5.431 5.468 5.212 5.463 30,522 -0.01(-0.10%)
Apr 14, 2016 5.441 5.468 5.308 5.468 10,345 +0.01(+0.20%)
Apr 13, 2016 5.379 5.468 5.233 5.457 22,630 +0.03(+0.49%)
Apr 12, 2016 5.601 5.601 5.431 5.431 5,068 -0.15(-2.68%)
Apr 11, 2016 5.601 5.601 5.318 5.580 4,313 -0.02(-0.38%)
Apr 08, 2016 5.564 5.601 5.281 5.601 50,437 +0.21(+3.96%)
Apr 07, 2016 5.601 5.852 5.196 5.388 30,360 -0.21(-3.81%)
Apr 06, 2016 5.564 5.601 5.212 5.601 125,268 +0.00(+0.00%)
Apr 05, 2016 5.601 5.601 5.548 5.601 31,382 +0.00(+0.00%)
Apr 04, 2016 5.601 5.601 5.601 5.601 15,939 +0.00(+0.00%)
Apr 01, 2016 5.265 5.601 5.068 5.601 21,899 +0.00(+0.00%)
Mar 31, 2016 5.372 5.601 5.372 5.601 13,378 +0.23(+4.22%)
Mar 30, 2016 5.238 5.409 5.228 5.374 9,361 +0.14(+2.60%)
Mar 29, 2016 5.238 5.238 5.238 5.238 532 +0.00(+0.00%)
Mar 28, 2016 5.238 5.238 5.238 5.238 1,034 +0.00(+0.00%)
Mar 24, 2016 5.201 5.238 5.238 5.238 3,936 +0.01(+0.20%)
Mar 23, 2016 5.226 5.228 5.226 5.228 5,723 +0.00(+0.00%)
Mar 22, 2016 5.201 5.228 5.201 5.228 3,156 +0.02(+0.41%)
Mar 21, 2016 5.196 5.206 5.190 5.206 5,243 +0.01(+0.21%)
Mar 17, 2016 5.196 5.196 5.196 5.196 1,499 +0.00(+0.00%)
Mar 15, 2016 5.196 5.196 5.196 5.196 4,686 -0.01(-0.10%)
Mar 14, 2016 5.228 5.228 5.196 5.201 5,059 -0.03(-0.51%)
Mar 11, 2016 5.228 5.228 5.206 5.228 6,351 +0.21(+4.26%)
Mar 10, 2016 5.201 5.201 5.014 5.014 3,906 -0.11(-2.08%)
Mar 09, 2016 5.121 5.121 5.121 5.121 187 -0.11(-2.04%)
Mar 07, 2016 5.206 5.228 5.228 5.228 1,499 +0.16(+3.16%)
Mar 04, 2016 5.228 5.230 5.228 5.068 16,039 -0.16(-3.06%)
Mar 03, 2016 5.228 5.228 5.228 5.228 1,709 +0.00(+0.00%)
Mar 02, 2016 5.228 5.228 5.228 5.228 187 -0.05(-1.01%)
Mar 01, 2016 5.281 5.281 5.281 5.281 1,439 +0.11(+2.06%)
Feb 29, 2016 5.174 5.174 5.174 5.174 464 -0.11(-2.02%)
Feb 26, 2016 5.148 5.404 5.068 5.281 7,565 +0.21(+4.21%)
Feb 25, 2016 4.961 5.185 4.961 5.068 3,158 +0.01(+0.21%)
Feb 24, 2016 5.329 5.329 5.057 5.057 2,127 -0.02(-0.32%)
Feb 23, 2016 5.409 5.409 5.068 5.073 9,969 -0.26(-4.90%)
Feb 22, 2016 5.334 5.334 5.334 5.334 187 +0.11(+2.04%)
Feb 17, 2016 5.297 5.228 5.228 5.228 1,874 -0.05(-0.91%)
Feb 16, 2016 5.308 5.308 5.276 5.276 956 +0.06(+1.12%)
Feb 10, 2016 5.409 5.217 5.217 5.217 2,811 +0.15(+2.95%)
Feb 08, 2016 5.068 5.068 5.068 5.068 1,687 +0.00(+0.00%)
Feb 05, 2016 5.068 5.068 5.068 5.068 815 +0.00(+0.00%)
Feb 03, 2016 5.068 5.068 5.068 5.068 2,436 +0.00(+0.00%)
Feb 02, 2016 5.121 5.121 5.068 5.068 3,812 -0.05(-1.04%)
Feb 01, 2016 5.121 5.121 5.068 5.121 3,623 -0.10(-1.84%)
Jan 29, 2016 5.233 5.334 5.068 5.217 6,047 +0.15(+2.95%)
Jan 27, 2016 5.046 5.068 5.068 5.068 2,436 +0.24(+4.97%)
Jan 26, 2016 5.228 5.415 4.828 4.828 8,495 -0.35(-6.70%)
Jan 25, 2016 5.201 5.201 5.068 5.174 1,199 +0.33(+6.71%)
Jan 22, 2016 4.849 4.849 4.849 4.849 187 -0.46(-8.64%)
Jan 19, 2016 4.801 5.308 5.308 5.308 2,436 +0.05(+1.02%)
Jan 13, 2016 5.254 5.254 5.254 5.254 2,062 +0.00(+0.00%)
Jan 12, 2016 5.254 5.254 5.254 5.254 374 +0.05(+1.03%)
Jan 11, 2016 5.329 5.329 5.014 5.201 7,584 +0.00(+0.00%)
Jan 08, 2016 5.009 5.228 4.972 5.201 15,277 -0.05(-1.02%)
Jan 07, 2016 5.281 5.281 5.254 5.254 566 -0.03(-0.51%)
Jan 06, 2016 5.179 5.281 5.179 5.281 5,267 -0.03(-0.50%)
Jan 05, 2016 5.116 5.308 5.116 5.308 978 +0.17(+3.22%)
Jan 04, 2016 5.116 5.281 4.945 5.142 4,232 -0.14(-2.63%)
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%)
Oct 05, 2015 5.147 5.147 5.147 5.147 188 -0.02(-0.44%)
Sep 28, 2015 5.168 5.170 5.170 5.170 188 -0.13(-2.47%)
Sep 21, 2015 5.290 5.301 5.301 5.301 1,509 +0.03(+0.52%)
Sep 17, 2015 5.274 5.273 5.273 5.273 1,131 -0.03(-0.52%)
Sep 11, 2015 5.301 5.301 5.301 5.301 1,509 +0.18(+3.52%)
Sep 10, 2015 5.121 5.121 5.121 5.121 196 -0.17(-3.30%)
Sep 04, 2015 5.295 5.295 5.295 5.295 188 +0.13(+2.46%)
Sep 01, 2015 5.174 5.168 5.168 5.168 754 -0.13(-2.40%)
Aug 27, 2015 5.184 5.295 5.295 5.295 377 -0.01(-0.10%)
Aug 26, 2015 5.295 5.301 5.121 5.301 3,199 +0.02(+0.30%)
Aug 25, 2015 5.285 5.285 5.285 5.285 188 +0.16(+3.21%)
Aug 24, 2015 5.301 5.301 5.121 5.121 764 -0.17(-3.21%)
Aug 21, 2015 5.301 5.301 5.280 5.290 1,886 -0.02(-0.30%)
Aug 20, 2015 5.124 5.332 5.124 5.306 6,359 +0.11(+2.10%)
Aug 19, 2015 5.197 5.197 5.197 5.197 279 -0.03(-0.50%)
Aug 18, 2015 5.126 5.223 5.124 5.223 7,827 +0.03(+0.50%)
Aug 14, 2015 5.103 5.197 5.197 5.197 96 -0.26(-4.76%)
Aug 13, 2015 5.171 5.457 5.155 5.457 8,081 +0.26(+5.00%)
Aug 12, 2015 5.197 5.197 5.125 5.197 3,790 -0.52(-9.09%)
Aug 11, 2015 5.197 5.717 5.067 5.717 12,699 +0.65(+12.82%)
Aug 06, 2015 5.067 5.067 5.067 5.067 3,848 +0.13(+2.63%)
Aug 05, 2015 5.067 5.067 4.937 4.937 2,886 -0.08(-1.55%)
Aug 04, 2015 5.015 5.015 5.015 5.015 769 +0.08(+1.58%)
Aug 03, 2015 4.937 4.937 4.937 4.937 307 +0.00(+0.00%)
Jul 27, 2015 4.937 4.937 4.937 4.937 769 -0.13(-2.56%)
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.