Skip to main content
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 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%)
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.