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

B. Riley Financial, Inc. - Common Stock (NQ: RILY )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2025 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 10, 2025 4.480 4.520 4.240 4.350 683,672 -0.17(-3.65%)
Feb 07, 2025 4.790 4.790 4.470 4.515 569,497 -0.23(-4.75%)
Feb 06, 2025 4.750 5.060 4.370 4.740 1,219,804 -0.01(-0.21%)
Feb 05, 2025 4.850 4.926 4.700 4.750 434,585 -0.07(-1.45%)
Feb 04, 2025 4.500 4.880 4.450 4.820 989,485 +0.30(+6.64%)
Feb 03, 2025 4.530 4.640 4.410 4.520 451,414 -0.09(-1.85%)
Jan 31, 2025 4.630 4.820 4.561 4.605 453,045 -0.05(-1.18%)
Jan 30, 2025 4.600 5.000 4.600 4.660 476,393 +0.00(+0.00%)
Jan 29, 2025 4.800 4.880 4.630 4.660 478,720 -0.17(-3.52%)
Jan 28, 2025 4.580 4.850 4.520 4.830 652,606 +0.26(+5.69%)
Jan 27, 2025 4.590 4.740 4.530 4.570 568,200 -0.10(-2.14%)
Jan 24, 2025 4.510 4.870 4.510 4.670 943,355 +0.13(+2.86%)
Jan 23, 2025 4.630 4.755 4.520 4.540 720,614 -0.11(-2.37%)
Jan 22, 2025 4.730 4.792 4.625 4.650 599,001 -0.09(-2.00%)
Jan 21, 2025 5.050 5.050 4.630 4.745 1,029,917 -0.25(-5.10%)
Jan 17, 2025 4.890 5.170 4.762 5.000 1,548,050 +0.21(+4.38%)
Jan 16, 2025 4.640 4.810 4.425 4.790 919,101 +0.09(+1.91%)
Jan 15, 2025 4.630 5.050 4.630 4.700 1,588,153 +0.20(+4.44%)
Jan 14, 2025 4.930 4.970 4.340 4.500 2,711,538 +0.55(+13.92%)
Jan 13, 2025 4.520 4.550 3.940 3.950 1,704,107 -0.62(-13.66%)
Jan 10, 2025 4.610 4.710 4.400 4.575 717,291 -0.04(-0.76%)
Jan 08, 2025 4.820 4.820 4.530 4.610 405,981 -0.17(-3.46%)
Jan 07, 2025 4.780 4.930 4.680 4.775 406,372 -0.00(-0.10%)
Jan 06, 2025 4.990 5.050 4.700 4.780 745,679 -0.21(-4.21%)
Jan 03, 2025 4.640 5.055 4.570 4.990 981,077 +0.43(+9.43%)
Jan 02, 2025 4.600 4.810 4.460 4.560 772,159 -0.03(-0.65%)
Dec 31, 2024 4.590 0 +0.06(+1.32%)
Dec 30, 2024 4.650 4.920 4.400 4.530 1,573,506 -0.15(-3.21%)
Dec 27, 2024 4.900 4.920 4.610 4.680 950,787 -0.23(-4.68%)
Dec 26, 2024 4.830 4.970 4.770 4.910 486,108 +0.06(+1.24%)
Dec 24, 2024 4.910 4.985 4.800 4.850 219,425 -0.01(-0.21%)
Dec 23, 2024 4.910 4.990 4.650 4.860 1,069,589 -0.12(-2.41%)
Dec 20, 2024 4.990 5.340 4.840 4.980 1,537,921 -0.13(-2.54%)
Dec 19, 2024 4.970 5.150 4.900 5.110 463,996 +0.22(+4.39%)
Dec 18, 2024 5.020 5.220 4.800 4.895 851,248 -0.11(-2.10%)
Dec 17, 2024 4.930 5.090 4.860 5.000 493,396 +0.04(+0.81%)
Dec 16, 2024 5.030 5.100 4.820 4.960 663,650 -0.08(-1.59%)
Dec 13, 2024 5.200 5.200 4.920 5.040 574,119 -0.13(-2.51%)
Dec 12, 2024 5.180 5.290 5.100 5.170 382,612 -0.05(-0.96%)
Dec 11, 2024 5.140 5.280 4.990 5.220 436,209 +0.09(+1.75%)
Dec 10, 2024 5.040 5.160 4.900 5.130 513,904 +0.09(+1.89%)
Dec 09, 2024 5.200 5.400 5.020 5.035 467,977 -0.16(-2.99%)
Dec 06, 2024 5.440 5.544 5.150 5.190 846,338 -0.14(-2.63%)
Dec 05, 2024 5.380 5.440 5.250 5.330 436,610 -0.05(-0.93%)
Dec 04, 2024 5.390 5.390 5.190 5.380 574,560 -0.03(-0.55%)
Dec 03, 2024 5.570 5.640 5.242 5.410 589,077 -0.07(-1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.