Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

30.59 -1.36 (-4.26%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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, 2017 9.278 9.362 9.167 9.306 194,203 +0.11(+1.22%)
Oct 30, 2017 9.167 9.334 9.083 9.195 230,969 -0.14(-1.50%)
Oct 27, 2017 9.250 9.362 9.167 9.334 69,787 +0.00(+0.00%)
Oct 26, 2017 9.390 9.502 9.306 9.334 77,469 -0.03(-0.30%)
Oct 25, 2017 9.167 9.502 9.119 9.362 152,034 +0.20(+2.13%)
Oct 24, 2017 9.027 9.306 9.027 9.167 91,151 +0.11(+1.23%)
Oct 23, 2017 9.195 9.223 8.971 9.055 122,438 -0.20(-2.11%)
Oct 20, 2017 9.390 9.390 9.195 9.250 172,655 -0.06(-0.60%)
Oct 19, 2017 9.195 9.376 9.101 9.306 129,922 +0.08(+0.91%)
Oct 18, 2017 9.362 9.420 9.195 9.223 116,330 -0.06(-0.60%)
Oct 17, 2017 9.306 9.390 9.250 9.278 64,375 +0.00(+0.00%)
Oct 16, 2017 9.278 9.362 9.139 9.278 153,390 +0.03(+0.30%)
Oct 13, 2017 9.278 9.334 9.195 9.250 262,630 +0.03(+0.30%)
Oct 12, 2017 9.223 9.390 9.167 9.223 108,530 -0.03(-0.30%)
Oct 11, 2017 9.334 9.334 9.223 9.250 169,706 -0.06(-0.60%)
Oct 10, 2017 9.390 9.390 9.195 9.306 146,289 +0.00(+0.00%)
Oct 09, 2017 9.250 9.502 9.055 9.306 263,080 +0.03(+0.30%)
Oct 06, 2017 9.586 9.586 9.250 9.278 137,390 -0.25(-2.64%)
Oct 05, 2017 9.614 9.642 9.446 9.530 197,876 -0.03(-0.29%)
Oct 04, 2017 9.670 9.754 9.530 9.558 120,460 -0.08(-0.87%)
Oct 03, 2017 9.726 9.781 9.502 9.642 161,151 -0.08(-0.86%)
Oct 02, 2017 9.586 9.754 9.550 9.726 172,188 +0.20(+2.05%)
Sep 29, 2017 9.614 9.809 9.390 9.530 442,188 +0.00(+0.00%)
Sep 28, 2017 9.502 9.669 9.334 9.530 189,696 +0.03(+0.29%)
Sep 27, 2017 9.614 9.502 654,943 +0.14(+1.49%)
Sep 26, 2017 9.306 9.446 9.215 9.362 361,809 +0.08(+0.90%)
Sep 25, 2017 9.278 9.306 9.139 9.278 255,012 -0.08(-0.90%)
Sep 22, 2017 9.195 9.418 9.195 9.362 191,825 +0.11(+1.21%)
Sep 21, 2017 9.306 9.390 9.195 9.250 163,185 -0.08(-0.90%)
Sep 20, 2017 9.390 9.418 9.223 9.334 161,358 +0.00(+0.00%)
Sep 19, 2017 9.334 9.390 9.195 9.334 212,990 +0.08(+0.91%)
Sep 18, 2017 9.502 9.670 9.111 9.250 526,424 -0.25(-2.65%)
Sep 15, 2017 9.530 9.619 9.278 9.502 1,578,879 +0.03(+0.29%)
Sep 14, 2017 9.586 9.754 9.418 9.474 260,349 -0.06(-0.59%)
Sep 13, 2017 9.754 9.446 9.530 230,300 +0.08(+0.89%)
Sep 12, 2017 9.195 9.642 9.139 9.446 176,231 +0.25(+2.74%)
Sep 11, 2017 9.278 9.390 8.971 9.195 284,050 -0.03(-0.30%)
Sep 08, 2017 9.167 9.362 9.083 9.223 157,972 +0.08(+0.92%)
Sep 07, 2017 9.139 9.446 8.887 9.139 253,356 -0.03(-0.30%)
Sep 06, 2017 9.195 9.390 9.139 9.167 234,830 -0.03(-0.30%)
Sep 05, 2017 9.334 9.670 9.083 9.195 239,878 -0.42(-4.36%)
Sep 01, 2017 9.167 9.670 9.167 9.614 286,753 +0.45(+4.88%)
Aug 31, 2017 9.167 9.614 9.083 9.167 276,537 +0.06(+0.61%)
Aug 30, 2017 8.608 9.243 8.468 9.111 765,725 +0.56(+6.54%)
Aug 29, 2017 8.608 8.608 8.524 8.552 128,929 -0.08(-0.97%)
Aug 28, 2017 8.859 8.929 8.608 8.636 141,000 -0.22(-2.52%)
Aug 25, 2017 8.831 8.887 8.594 8.859 194,333 +0.06(+0.63%)
Aug 24, 2017 8.580 8.887 8.552 8.803 236,454 +0.25(+2.94%)
Aug 23, 2017 8.552 8.581 8.524 8.552 129,149 -0.06(-0.65%)
Aug 22, 2017 8.664 8.747 8.580 8.608 65,117 -0.03(-0.32%)
Aug 21, 2017 8.565 8.775 8.524 8.636 119,642 +0.06(+0.65%)
Aug 18, 2017 8.580 8.719 8.524 8.580 143,060 -0.08(-0.97%)
Aug 17, 2017 8.664 8.992 8.636 8.664 250,327 -0.10(-1.08%)
Aug 16, 2017 8.675 8.842 8.675 8.759 115,553 +0.03(+0.32%)
Aug 15, 2017 8.897 9.008 8.703 8.731 238,185 -0.14(-1.56%)
Aug 14, 2017 8.675 9.064 8.537 8.869 324,729 +0.14(+1.59%)
Aug 11, 2017 8.842 8.980 8.731 8.731 296,272 -0.14(-1.56%)
Aug 10, 2017 9.258 9.258 8.869 8.869 376,648 -0.42(-4.48%)
Aug 09, 2017 9.424 9.701 9.258 9.285 346,458 -0.25(-2.62%)
Aug 08, 2017 10.17 10.20 9.313 9.535 659,927 -0.64(-6.27%)
Aug 07, 2017 10.23 10.39 10.14 10.17 271,154 -0.06(-0.54%)
Aug 04, 2017 10.31 10.20 10.23 124,742 -0.08(-0.81%)
Aug 03, 2017 10.45 10.67 10.26 10.31 145,706 -0.11(-1.06%)
Aug 02, 2017 10.62 10.62 10.09 10.42 116,020 -0.22(-2.08%)
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.