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 (%)
Jul 31, 2017 10.55 10.83 10.44 10.80 165,539 +0.28(+2.64%)
Jul 28, 2017 10.36 10.78 10.36 10.53 85,813 +0.14(+1.34%)
Jul 27, 2017 10.83 10.91 10.25 10.39 163,821 -0.44(-4.10%)
Jul 26, 2017 10.80 10.94 10.75 10.83 83,123 +0.03(+0.26%)
Jul 25, 2017 10.83 10.91 10.72 10.80 154,506 +0.00(+0.00%)
Jul 24, 2017 11.00 11.00 10.80 10.80 77,875 -0.22(-2.02%)
Jul 21, 2017 11.14 11.14 10.86 11.03 109,920 -0.03(-0.25%)
Jul 20, 2017 11.25 11.25 10.97 11.05 110,238 -0.03(-0.25%)
Jul 19, 2017 10.75 11.30 10.37 11.08 262,782 +0.25(+2.31%)
Jul 18, 2017 10.19 10.83 10.11 10.83 135,339 +0.58(+5.69%)
Jul 17, 2017 10.78 10.78 10.14 10.25 266,725 -0.44(-4.16%)
Jul 14, 2017 10.53 10.89 10.40 10.69 212,734 +0.14(+1.32%)
Jul 13, 2017 10.66 10.69 10.47 10.55 101,404 -0.11(-1.04%)
Jul 12, 2017 10.50 10.66 10.44 10.66 120,531 +0.22(+2.13%)
Jul 11, 2017 10.41 10.69 10.22 10.44 179,738 +0.08(+0.80%)
Jul 10, 2017 10.19 10.47 10.08 10.36 162,674 +0.08(+0.81%)
Jul 07, 2017 10.14 10.44 10.08 10.28 122,506 +0.14(+1.37%)
Jul 06, 2017 10.16 10.16 10.03 10.14 93,426 -0.06(-0.54%)
Jul 05, 2017 10.22 10.30 10.16 10.19 90,702 +0.00(+0.00%)
Jul 03, 2017 10.33 10.37 9.998 10.19 84,261 -0.11(-1.08%)
Jun 30, 2017 10.36 10.41 10.25 10.30 304,711 -0.03(-0.27%)
Jun 29, 2017 10.25 10.39 10.14 10.33 155,602 +0.08(+0.81%)
Jun 28, 2017 10.19 10.39 10.08 10.25 270,211 +0.08(+0.82%)
Jun 27, 2017 10.05 10.18 9.848 10.16 182,729 +0.11(+1.10%)
Jun 26, 2017 9.720 10.33 9.720 10.05 135,299 +0.33(+3.43%)
Jun 23, 2017 9.442 9.776 9.359 9.720 336,781 +0.28(+2.94%)
Jun 22, 2017 9.526 9.636 9.304 9.442 114,691 -0.08(-0.87%)
Jun 21, 2017 10.05 10.05 9.526 9.526 122,673 -0.50(-4.99%)
Jun 20, 2017 9.942 10.19 9.776 10.03 213,677 +0.08(+0.84%)
Jun 19, 2017 9.442 10.05 9.442 9.942 466,993 +0.56(+5.92%)
Jun 16, 2017 8.720 9.442 8.720 9.387 600,217 +0.58(+6.62%)
Jun 15, 2017 8.498 8.859 8.498 8.804 462,329 +0.25(+2.92%)
Jun 14, 2017 8.582 8.665 8.415 8.554 304,076 -0.06(-0.65%)
Jun 13, 2017 8.582 8.609 8.470 8.609 382,080 +0.08(+0.98%)
Jun 12, 2017 8.609 8.609 8.470 8.526 367,665 -0.08(-0.97%)
Jun 09, 2017 8.554 8.707 8.498 8.609 586,999 +0.06(+0.65%)
Jun 08, 2017 8.387 8.554 8.276 8.554 576,004 +0.11(+1.32%)
Jun 07, 2017 8.304 8.470 8.248 8.443 385,330 +0.28(+3.40%)
Jun 06, 2017 8.054 8.359 8.054 8.165 94,687 +0.11(+1.38%)
Jun 05, 2017 8.026 8.109 8.026 8.054 159,477 -0.03(-0.34%)
Jun 02, 2017 8.304 8.387 7.971 8.082 333,861 -0.08(-1.02%)
Jun 01, 2017 8.332 8.359 7.943 8.165 366,151 -0.19(-2.33%)
May 31, 2017 8.526 8.526 7.971 8.359 95,918 -0.11(-1.31%)
May 30, 2017 8.304 8.665 8.304 8.470 336,612 +0.17(+2.01%)
May 26, 2017 7.915 8.415 7.832 8.304 261,180 +0.44(+5.65%)
May 25, 2017 7.859 8.096 7.748 7.859 276,978 +0.03(+0.35%)
May 24, 2017 7.776 7.915 7.721 7.832 191,316 +0.08(+1.08%)
May 23, 2017 7.804 7.804 7.637 7.748 65,776 +0.06(+0.72%)
May 22, 2017 8.193 8.470 7.610 7.693 134,288 +0.03(+0.36%)
May 19, 2017 7.832 7.873 7.610 7.665 148,199 -0.05(-0.65%)
May 18, 2017 7.578 7.797 7.550 7.715 315,424 +0.19(+2.55%)
May 17, 2017 7.715 7.770 7.441 7.523 112,961 -0.27(-3.52%)
May 16, 2017 7.797 7.935 7.715 7.797 36,757 -0.05(-0.70%)
May 15, 2017 7.907 8.045 7.770 7.852 80,027 -0.08(-1.04%)
May 12, 2017 8.017 8.045 7.935 7.935 40,712 -0.08(-1.03%)
May 11, 2017 8.264 8.264 7.962 8.017 50,342 -0.16(-2.01%)
May 10, 2017 7.990 8.182 7.990 8.182 58,230 +0.14(+1.71%)
May 09, 2017 8.127 8.127 7.962 8.045 38,638 -0.08(-1.01%)
May 08, 2017 7.852 8.429 7.852 8.127 103,510 +0.27(+3.50%)
May 05, 2017 7.907 7.935 7.825 7.852 14,286 -0.03(-0.35%)
May 04, 2017 7.935 7.962 7.880 7.880 30,419 -0.08(-1.03%)
May 03, 2017 8.099 8.154 7.880 7.962 84,137 -0.14(-1.69%)
May 02, 2017 8.319 8.319 8.017 8.099 41,894 -0.05(-0.67%)
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.