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 (%)
Oct 31, 2016 6.703 6.943 6.676 6.836 16,148 +0.19(+2.81%)
Oct 28, 2016 7.037 7.050 6.569 6.649 15,720 +0.00(+0.00%)
Oct 27, 2016 6.623 6.676 6.623 6.649 7,491 +0.03(+0.40%)
Oct 26, 2016 6.569 6.623 6.543 6.623 6,457 +0.11(+1.64%)
Oct 25, 2016 6.516 6.623 6.463 6.516 12,844 -0.08(-1.21%)
Oct 24, 2016 6.516 6.623 6.516 6.596 19,558 +0.05(+0.82%)
Oct 21, 2016 6.730 6.730 6.489 6.543 11,044 -0.27(-3.92%)
Oct 20, 2016 6.783 6.917 6.703 6.810 9,208 -0.13(-1.92%)
Oct 19, 2016 6.783 6.997 6.703 6.943 10,777 +0.19(+2.77%)
Oct 18, 2016 6.756 6.810 6.676 6.756 11,563 +0.03(+0.40%)
Oct 17, 2016 6.623 6.783 6.623 6.730 7,414 -0.24(-3.45%)
Oct 14, 2016 6.596 7.130 6.596 6.970 6,320 +0.19(+2.76%)
Oct 13, 2016 6.463 6.890 6.463 6.783 15,459 -0.13(-1.93%)
Oct 12, 2016 7.010 7.210 6.863 6.917 11,451 +0.29(+4.44%)
Oct 11, 2016 7.304 7.344 6.489 6.623 37,555 -0.59(-8.15%)
Oct 10, 2016 6.890 7.424 6.890 7.210 23,346 +0.04(+0.52%)
Oct 07, 2016 7.093 7.354 7.087 7.173 25,184 -0.21(-2.89%)
Oct 06, 2016 7.370 7.483 7.232 7.387 108,495 -0.07(-0.93%)
Oct 05, 2016 7.007 7.595 6.900 7.456 50,489 +0.35(+4.96%)
Oct 04, 2016 7.103 7.141 6.671 7.103 18,537 -0.06(-0.82%)
Oct 03, 2016 7.125 7.200 6.949 7.162 21,973 +0.03(+0.37%)
Sep 30, 2016 6.935 7.221 6.820 7.135 34,003 +0.40(+5.86%)
Sep 29, 2016 6.925 6.925 6.703 6.740 10,428 -0.13(-1.87%)
Sep 28, 2016 6.917 6.946 6.810 6.868 16,169 -0.07(-1.08%)
Sep 27, 2016 6.874 6.959 6.858 6.943 15,237 +0.04(+0.54%)
Sep 26, 2016 6.997 7.050 6.884 6.906 58,628 -0.10(-1.45%)
Sep 23, 2016 6.943 7.029 6.863 7.007 58,379 +0.07(+1.08%)
Sep 22, 2016 6.868 7.055 6.815 6.933 31,850 +0.02(+0.31%)
Sep 21, 2016 6.649 6.943 6.487 6.911 26,100 +0.26(+3.94%)
Sep 20, 2016 6.740 6.740 6.463 6.649 20,582 -0.02(-0.32%)
Sep 19, 2016 6.420 6.703 6.129 6.671 59,075 +0.18(+2.80%)
Sep 16, 2016 7.141 7.141 6.334 6.489 586,413 -0.52(-7.46%)
Sep 15, 2016 6.543 7.141 6.543 7.013 91,931 +0.29(+4.37%)
Sep 14, 2016 6.372 6.810 6.372 6.719 98,070 +0.29(+4.57%)
Sep 13, 2016 6.500 6.553 6.361 6.425 57,879 -0.20(-2.98%)
Sep 12, 2016 6.591 6.644 6.094 6.623 100,581 -0.09(-1.35%)
Sep 09, 2016 6.292 7.066 6.292 6.714 90,173 +0.34(+5.36%)
Sep 08, 2016 5.672 6.585 5.298 6.372 80,732 +0.59(+10.16%)
Sep 07, 2016 5.613 5.806 5.266 5.784 58,959 +0.18(+3.24%)
Sep 06, 2016 5.095 5.688 5.095 5.603 51,328 +0.49(+9.50%)
Sep 02, 2016 5.079 5.117 5.117 5.117 23,965 -0.04(-0.73%)
Sep 01, 2016 5.095 5.218 5.020 5.154 37,590 +0.07(+1.37%)
Aug 31, 2016 5.074 5.165 5.074 5.085 33,673 -0.01(-0.10%)
Aug 30, 2016 5.362 5.362 5.074 5.090 23,834 -0.32(-5.92%)
Aug 29, 2016 5.245 5.709 5.245 5.410 45,602 +0.16(+3.05%)
Aug 26, 2016 5.149 5.352 5.149 5.250 6,757 -0.03(-0.61%)
Aug 25, 2016 5.197 5.336 5.197 5.282 10,741 -0.01(-0.20%)
Aug 24, 2016 5.320 5.515 5.181 5.293 98,454 -0.02(-0.30%)
Aug 23, 2016 5.330 5.619 5.293 5.309 28,382 +0.00(+0.00%)
Aug 22, 2016 5.159 5.309 5.031 5.309 23,626 +0.22(+4.41%)
Aug 19, 2016 5.138 5.207 5.085 5.085 16,311 -0.04(-0.83%)
Aug 18, 2016 4.978 5.165 4.898 5.127 20,058 +0.11(+2.24%)
Aug 17, 2016 4.877 5.015 4.866 5.015 15,648 +0.06(+1.29%)
Aug 16, 2016 4.941 4.994 4.871 4.951 15,141 -0.02(-0.32%)
Aug 15, 2016 4.808 4.967 4.808 4.967 17,804 +0.14(+2.87%)
Aug 12, 2016 4.898 4.898 4.818 4.829 18,441 -0.06(-1.20%)
Aug 11, 2016 4.941 4.946 4.850 4.887 28,957 -0.01(-0.22%)
Aug 10, 2016 4.951 4.951 4.871 4.898 25,682 -0.10(-1.92%)
Aug 09, 2016 4.850 5.047 4.850 4.994 45,894 +0.11(+2.18%)
Aug 08, 2016 4.792 4.951 4.792 4.887 25,362 -0.01(-0.22%)
Aug 05, 2016 5.010 5.063 4.813 4.898 18,683 +0.03(+0.55%)
Aug 04, 2016 4.861 4.898 4.797 4.871 17,385 -0.06(-1.29%)
Aug 03, 2016 4.792 4.935 4.792 4.935 26,846 +0.14(+3.00%)
Aug 02, 2016 4.834 4.893 4.792 4.792 29,720 -0.08(-1.64%)
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.