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 (%)
Feb 28, 2017 8.585 8.640 8.365 8.448 48,973 -0.05(-0.65%)
Feb 27, 2017 8.859 8.886 8.420 8.502 43,651 -0.16(-1.90%)
Feb 24, 2017 8.488 8.722 8.420 8.667 21,310 +0.14(+1.61%)
Feb 23, 2017 8.722 8.722 8.393 8.530 27,746 -0.16(-1.89%)
Feb 22, 2017 8.996 8.996 8.640 8.694 58,450 -0.22(-2.46%)
Feb 21, 2017 9.408 9.435 8.613 8.914 103,932 -0.71(-7.41%)
Feb 17, 2017 9.627 9.627 9.627 0 +0.11(+1.15%)
Feb 16, 2017 8.946 9.572 8.895 9.517 28,227 +0.03(+0.29%)
Feb 15, 2017 9.010 9.545 9.010 9.490 13,553 -0.03(-0.29%)
Feb 14, 2017 8.914 9.572 8.420 9.517 29,262 +0.11(+1.17%)
Feb 13, 2017 9.133 9.535 8.695 9.408 102,756 -0.05(-0.58%)
Feb 10, 2017 9.572 9.572 9.408 9.462 13,368 +0.05(+0.58%)
Feb 09, 2017 9.325 9.572 9.325 9.408 43,462 +0.05(+0.59%)
Feb 08, 2017 9.325 9.545 9.325 9.353 14,144 +0.14(+1.49%)
Feb 07, 2017 9.188 9.435 9.024 9.216 19,487 +0.05(+0.60%)
Feb 06, 2017 9.572 9.600 9.106 9.161 14,906 -0.41(-4.30%)
Feb 03, 2017 9.805 10.20 9.353 9.572 35,466 -0.58(-5.68%)
Feb 02, 2017 10.34 10.45 9.956 10.15 33,060 -0.08(-0.80%)
Feb 01, 2017 10.42 10.42 10.15 10.23 14,029 -0.11(-1.06%)
Jan 31, 2017 10.38 10.38 10.26 10.34 16,452 +0.03(+0.27%)
Jan 30, 2017 11.08 11.16 10.26 10.31 21,941 -0.91(-8.07%)
Jan 27, 2017 11.16 11.35 10.83 11.22 7,911 +0.08(+0.74%)
Jan 26, 2017 11.52 11.52 11.03 11.14 11,847 -0.27(-2.40%)
Jan 25, 2017 11.57 11.59 11.30 11.41 14,454 -0.27(-2.35%)
Jan 24, 2017 10.89 11.68 10.89 11.68 5,157 +0.93(+8.67%)
Jan 23, 2017 10.83 10.83 10.50 10.75 23,369 +0.00(+0.00%)
Jan 20, 2017 10.72 10.92 10.72 10.75 22,200 +0.03(+0.26%)
Jan 19, 2017 11.00 11.19 10.45 10.72 21,442 +0.33(+3.17%)
Jan 18, 2017 10.56 10.56 10.29 10.39 7,793 -0.03(-0.26%)
Jan 17, 2017 10.53 10.53 10.34 10.42 49,485 -0.16(-1.55%)
Jan 13, 2017 10.59 10.59 10.59 0 -0.05(-0.51%)
Jan 12, 2017 10.67 10.78 10.56 10.64 45,108 -0.03(-0.26%)
Jan 11, 2017 10.70 10.83 10.56 10.67 27,169 +0.00(+0.00%)
Jan 10, 2017 10.67 10.67 10.61 10.67 21,739 +0.11(+1.04%)
Jan 09, 2017 10.61 10.65 10.56 10.56 11,189 +0.00(+0.00%)
Jan 06, 2017 10.31 10.94 10.31 10.56 15,530 +0.36(+3.49%)
Jan 05, 2017 10.15 10.29 9.979 10.20 13,247 +0.05(+0.54%)
Jan 04, 2017 10.12 10.15 10.04 10.15 30,575 +0.08(+0.82%)
Jan 03, 2017 10.15 10.15 10.05 10.07 15,209 -0.05(-0.54%)
Dec 30, 2016 10.12 10.12 10.12 0 -0.36(-3.40%)
Dec 29, 2016 10.56 10.56 10.48 10.48 7,538 -0.08(-0.78%)
Dec 28, 2016 10.57 10.67 10.45 10.56 173,051 +0.00(+0.00%)
Dec 27, 2016 10.61 10.64 10.53 10.56 7,580 +0.14(+1.32%)
Dec 23, 2016 10.42 10.42 10.42 0 +0.03(+0.26%)
Dec 22, 2016 10.48 10.64 10.39 10.39 83,613 -0.03(-0.26%)
Dec 21, 2016 10.15 10.48 10.15 10.42 27,053 +0.00(+0.00%)
Dec 20, 2016 10.26 10.48 10.24 10.42 38,605 +0.11(+1.06%)
Dec 19, 2016 9.380 10.45 9.380 10.31 62,691 +0.93(+9.94%)
Dec 16, 2016 9.216 9.408 9.216 9.380 170,630 +0.14(+1.48%)
Dec 15, 2016 9.243 9.846 9.161 9.243 45,604 +0.14(+1.51%)
Dec 14, 2016 8.982 9.161 8.969 9.106 12,429 +0.03(+0.30%)
Dec 13, 2016 9.353 9.407 9.078 9.078 17,289 -0.16(-1.78%)
Dec 12, 2016 9.380 9.408 9.161 9.243 24,612 -0.03(-0.30%)
Dec 09, 2016 9.325 9.325 9.216 9.270 16,430 +0.05(+0.60%)
Dec 08, 2016 9.243 9.298 9.188 9.216 27,281 +0.05(+0.60%)
Dec 07, 2016 9.216 9.243 9.161 9.161 23,908 -0.03(-0.30%)
Dec 06, 2016 9.024 9.188 8.804 9.188 33,958 +0.05(+0.60%)
Dec 05, 2016 9.188 9.188 9.106 9.133 18,341 +0.00(+0.00%)
Dec 02, 2016 9.106 9.188 9.078 9.133 10,635 +0.05(+0.60%)
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.