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

B. Riley Financial Inc ADR (NQ: RILYL )

8.210 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 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 01, 2024 7.490 8.320 7.490 8.210 6,509 -0.53(-6.06%)
Sep 30, 2024 8.595 8.750 8.214 8.740 7,565 +0.34(+4.05%)
Sep 27, 2024 8.600 8.800 8.360 8.400 6,285 +0.00(+0.00%)
Sep 26, 2024 8.695 8.695 7.770 8.400 3,156 +0.10(+1.16%)
Sep 25, 2024 8.594 8.750 8.300 8.303 7,757 -0.35(-4.01%)
Sep 24, 2024 9.240 9.250 8.650 8.650 6,096 -0.59(-6.39%)
Sep 23, 2024 9.100 9.517 9.100 9.240 5,335 +0.24(+2.67%)
Sep 20, 2024 9.370 9.500 9.000 9.000 23,498 -0.38(-4.05%)
Sep 19, 2024 9.390 9.390 8.990 9.380 11,479 +0.41(+4.57%)
Sep 18, 2024 9.150 9.150 8.510 8.970 11,327 -0.01(-0.11%)
Sep 17, 2024 9.010 9.150 8.510 8.980 14,026 -0.03(-0.33%)
Sep 16, 2024 8.920 9.250 8.740 9.010 8,130 -0.12(-1.31%)
Sep 13, 2024 8.700 9.130 8.700 9.130 15,181 +0.17(+1.90%)
Sep 12, 2024 9.350 9.350 8.750 8.960 18,766 -0.01(-0.11%)
Sep 11, 2024 9.000 9.850 8.970 8.970 24,915 -0.81(-8.28%)
Sep 10, 2024 9.800 10.50 9.700 9.780 22,226 -0.22(-2.20%)
Sep 09, 2024 9.240 10.46 9.240 10.00 21,057 +1.04(+11.61%)
Sep 06, 2024 9.230 9.520 8.750 8.960 61,129 -0.24(-2.61%)
Sep 05, 2024 8.870 9.203 8.640 9.200 15,138 +0.29(+3.25%)
Sep 04, 2024 9.250 9.250 8.900 8.910 6,188 -0.59(-6.21%)
Sep 03, 2024 9.050 9.580 8.080 9.500 25,840 +0.22(+2.32%)
Aug 30, 2024 9.202 9.700 8.280 9.285 30,524 -0.41(-4.18%)
Aug 29, 2024 9.150 10.52 9.150 9.690 27,467 -0.05(-0.51%)
Aug 28, 2024 10.25 10.75 9.000 9.740 31,621 -0.25(-2.50%)
Aug 27, 2024 9.892 10.35 9.697 9.990 12,690 -0.41(-3.94%)
Aug 26, 2024 11.05 11.05 9.700 10.40 15,697 +0.15(+1.46%)
Aug 23, 2024 10.40 10.49 9.200 10.25 29,480 -0.23(-2.19%)
Aug 22, 2024 8.750 11.30 8.180 10.48 42,044 +2.23(+27.03%)
Aug 21, 2024 6.630 9.290 5.840 8.250 140,496 +1.45(+21.23%)
Aug 20, 2024 6.510 6.840 6.510 6.805 23,249 +0.30(+4.61%)
Aug 19, 2024 7.030 7.254 6.500 6.505 45,401 -0.87(-11.74%)
Aug 16, 2024 5.850 7.900 5.840 7.370 211,402 +3.12(+73.41%)
Aug 15, 2024 7.640 7.850 4.110 4.250 141,508 -3.05(-41.78%)
Aug 14, 2024 7.610 8.265 6.900 7.300 76,056 -1.02(-12.26%)
Aug 13, 2024 9.400 10.06 8.100 8.320 54,723 -0.81(-8.87%)
Aug 12, 2024 15.99 16.99 8.580 9.130 88,547 -11.83(-56.44%)
Aug 08, 2024 20.96 581 -0.22(-1.04%)
Aug 07, 2024 21.81 21.81 20.74 21.18 2,350 +0.63(+3.07%)
Aug 06, 2024 20.50 20.99 20.21 20.55 3,667 +0.20(+0.96%)
Aug 05, 2024 20.40 20.50 20.00 20.36 3,183 -0.11(-0.56%)
Aug 02, 2024 20.53 20.61 20.47 20.47 2,855 -0.73(-3.44%)
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.