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

B. Riley Financl (NQ: RILY )

23.96 -0.85 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 10.20 10.20 10.08 10.16 16,747 +0.03(+0.27%)
Jan 30, 2017 10.89 10.97 10.08 10.13 22,334 -0.89(-8.07%)
Jan 27, 2017 10.97 11.16 10.64 11.02 8,053 +0.08(+0.74%)
Jan 26, 2017 11.32 11.32 10.83 10.94 12,059 -0.27(-2.40%)
Jan 25, 2017 11.37 11.38 11.10 11.21 14,713 -0.27(-2.35%)
Jan 24, 2017 10.70 11.48 10.70 11.48 5,249 +0.92(+8.67%)
Jan 23, 2017 10.64 10.64 10.32 10.56 23,787 +0.00(+0.00%)
Jan 20, 2017 10.54 10.72 10.54 10.56 22,598 +0.03(+0.26%)
Jan 19, 2017 10.80 10.99 10.27 10.54 21,826 +0.32(+3.17%)
Jan 18, 2017 10.37 10.37 10.10 10.21 7,932 -0.03(-0.26%)
Jan 17, 2017 10.35 10.35 10.16 10.24 50,371 -0.16(-1.55%)
Jan 13, 2017 10.40 10.40 10.40 0 -0.05(-0.52%)
Jan 12, 2017 10.48 10.59 10.37 10.45 45,916 -0.03(-0.26%)
Jan 11, 2017 10.51 10.64 10.37 10.48 27,656 +0.00(+0.00%)
Jan 10, 2017 10.48 10.48 10.43 10.48 22,128 +0.11(+1.04%)
Jan 09, 2017 10.43 10.46 10.37 10.37 11,389 +0.00(+0.00%)
Jan 06, 2017 10.13 10.75 10.13 10.37 15,808 +0.35(+3.49%)
Jan 05, 2017 9.970 10.10 9.803 10.02 13,485 +0.05(+0.54%)
Jan 04, 2017 9.943 9.970 9.862 9.970 31,122 +0.08(+0.82%)
Jan 03, 2017 9.970 9.970 9.877 9.889 15,481 -0.05(-0.54%)
Dec 30, 2016 9.943 9.943 9.943 0 -0.35(-3.40%)
Dec 29, 2016 10.37 10.37 10.29 10.29 7,673 -0.08(-0.78%)
Dec 28, 2016 10.39 10.48 10.27 10.37 176,151 +0.00(+0.00%)
Dec 27, 2016 10.43 10.45 10.35 10.37 7,715 +0.13(+1.32%)
Dec 23, 2016 10.24 10.24 10.24 0 +0.03(+0.26%)
Dec 22, 2016 10.29 10.45 10.21 10.21 85,111 -0.03(-0.26%)
Dec 21, 2016 9.970 10.29 9.970 10.24 27,537 +0.00(+0.00%)
Dec 20, 2016 10.08 10.29 10.06 10.24 39,297 +0.11(+1.06%)
Dec 19, 2016 9.215 10.27 9.215 10.13 63,813 +0.92(+9.94%)
Dec 16, 2016 9.053 9.242 9.053 9.215 173,687 +0.13(+1.48%)
Dec 15, 2016 9.080 9.673 9.000 9.080 46,420 +0.13(+1.51%)
Dec 14, 2016 8.824 9.000 8.811 8.946 12,651 +0.03(+0.30%)
Dec 13, 2016 9.188 9.241 8.919 8.919 17,598 -0.16(-1.78%)
Dec 12, 2016 9.215 9.242 9.000 9.080 25,053 -0.03(-0.30%)
Dec 09, 2016 9.161 9.161 9.053 9.107 16,724 +0.05(+0.60%)
Dec 08, 2016 9.080 9.134 9.026 9.053 27,769 +0.05(+0.60%)
Dec 07, 2016 9.053 9.080 9.000 9.000 24,336 -0.03(-0.30%)
Dec 06, 2016 8.865 9.026 8.649 9.026 34,567 +0.05(+0.60%)
Dec 05, 2016 9.026 9.026 8.946 8.973 18,669 +0.00(+0.00%)
Dec 02, 2016 8.946 9.026 8.919 8.973 10,825 +0.05(+0.60%)
Dec 01, 2016 9.080 9.080 8.657 8.919 16,339 -0.08(-0.90%)
Nov 30, 2016 9.134 9.134 8.892 9.000 18,109 -0.08(-0.89%)
Nov 29, 2016 9.161 9.161 9.080 9.080 19,400 -0.08(-0.88%)
Nov 28, 2016 9.161 9.242 9.053 9.161 59,573 -0.03(-0.29%)
Nov 25, 2016 8.797 9.242 8.541 9.188 9,061 +0.22(+2.50%)
Nov 23, 2016 8.964 8.964 8.964 0 -0.03(-0.29%)
Nov 22, 2016 8.859 9.122 8.569 8.990 21,075 +0.24(+2.70%)
Nov 21, 2016 8.727 8.806 8.648 8.754 52,596 -0.13(-1.48%)
Nov 18, 2016 8.017 9.095 7.991 8.885 49,018 +0.87(+10.82%)
Nov 17, 2016 8.017 8.017 7.991 8.017 84,673 +0.00(+0.00%)
Nov 16, 2016 8.017 8.017 7.965 8.017 13,754 +0.00(+0.00%)
Nov 15, 2016 8.017 8.017 7.860 8.017 107,995 +0.00(+0.00%)
Nov 14, 2016 8.017 8.017 7.676 8.017 36,875 +0.00(+0.00%)
Nov 11, 2016 7.492 8.017 7.492 8.017 64,330 +0.47(+6.27%)
Nov 10, 2016 6.913 7.755 6.789 7.544 76,024 +0.74(+10.81%)
Nov 09, 2016 6.545 6.835 6.545 6.808 11,507 +0.00(+0.00%)
Nov 08, 2016 6.782 6.808 6.651 6.808 5,951 -0.03(-0.38%)
Nov 07, 2016 6.756 6.835 6.388 6.835 12,924 +0.11(+1.56%)
Nov 04, 2016 6.835 6.835 6.572 6.729 9,213 +0.24(+3.64%)
Nov 03, 2016 6.729 6.729 6.361 6.493 4,121 -0.16(-2.37%)
Nov 02, 2016 6.677 6.729 6.651 6.651 9,879 -0.05(-0.78%)
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.