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 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%)
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.