Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

30.32 -1.62 (-5.09%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 10.71 10.71 10.43 10.43 89,567 -0.23(-2.12%)
Feb 27, 2018 10.88 10.97 10.63 10.66 44,782 -0.25(-2.33%)
Feb 26, 2018 10.71 10.94 10.66 10.91 67,017 +0.23(+2.11%)
Feb 23, 2018 10.54 10.68 10.49 10.68 30,858 +0.20(+1.88%)
Feb 22, 2018 10.68 10.46 10.49 31,529 -0.11(-1.06%)
Feb 21, 2018 10.54 10.85 10.54 10.60 44,533 +0.08(+0.80%)
Feb 20, 2018 10.74 10.80 10.43 10.51 40,211 -0.28(-2.61%)
Feb 16, 2018 10.80 10.80 10.80 0 +0.00(+0.00%)
Feb 15, 2018 10.74 10.88 10.63 10.80 96,478 +0.17(+1.59%)
Feb 14, 2018 10.71 10.57 10.63 51,878 +0.06(+0.53%)
Feb 13, 2018 10.80 10.85 10.35 10.57 168,511 -0.31(-2.85%)
Feb 12, 2018 10.85 10.97 10.57 10.88 89,209 +0.03(+0.26%)
Feb 09, 2018 10.51 10.99 10.40 10.85 279,420 +0.45(+4.34%)
Feb 08, 2018 10.51 10.60 10.35 10.40 114,509 -0.08(-0.81%)
Feb 07, 2018 10.37 10.46 10.32 10.49 98,133 +0.03(+0.27%)
Feb 06, 2018 10.35 10.67 10.29 10.46 146,107 +0.00(+0.00%)
Feb 05, 2018 10.35 10.56 10.35 10.46 84,644 +0.03(+0.27%)
Feb 02, 2018 10.74 10.74 10.40 10.43 72,442 -0.23(-2.12%)
Feb 01, 2018 10.51 10.77 10.49 10.66 47,557 +0.08(+0.80%)
Jan 31, 2018 10.57 10.68 10.46 10.57 83,542 +0.01(+0.13%)
Jan 30, 2018 10.54 10.68 10.49 10.56 76,006 -0.04(-0.40%)
Jan 29, 2018 10.63 10.71 10.51 10.60 37,032 -0.08(-0.79%)
Jan 26, 2018 10.68 10.85 10.60 10.68 71,394 +0.03(+0.26%)
Jan 25, 2018 10.85 10.85 10.57 10.66 82,242 -0.08(-0.79%)
Jan 24, 2018 11.11 11.11 10.71 10.74 98,305 -0.34(-3.05%)
Jan 23, 2018 10.97 11.16 10.97 11.08 80,002 +0.06(+0.51%)
Jan 22, 2018 11.08 11.08 10.91 11.02 74,761 -0.06(-0.51%)
Jan 19, 2018 10.85 11.22 10.80 11.08 138,252 +0.23(+2.08%)
Jan 18, 2018 10.91 10.99 10.74 10.85 49,730 -0.08(-0.77%)
Jan 17, 2018 10.60 11.19 10.54 10.94 103,007 +0.34(+3.19%)
Jan 16, 2018 10.77 10.91 10.54 10.60 91,737 -0.08(-0.79%)
Jan 12, 2018 10.68 10.68 10.68 0 +0.31(+2.99%)
Jan 11, 2018 10.18 10.51 10.18 10.37 89,878 +0.17(+1.66%)
Jan 10, 2018 10.06 10.40 10.04 10.20 65,530 +0.11(+1.12%)
Jan 09, 2018 10.18 10.26 10.04 10.09 63,498 -0.08(-0.83%)
Jan 08, 2018 10.20 10.20 9.979 10.18 110,596 -0.06(-0.55%)
Jan 05, 2018 10.54 10.63 10.17 10.23 96,460 -0.28(-2.68%)
Jan 04, 2018 10.29 10.57 10.29 10.51 78,883 +0.25(+2.47%)
Jan 03, 2018 10.32 10.32 10.19 10.26 59,674 -0.06(-0.55%)
Jan 02, 2018 10.29 10.35 10.23 10.32 77,350 +0.11(+1.11%)
Dec 29, 2017 10.20 10.20 10.20 0 -0.11(-1.09%)
Dec 28, 2017 10.29 10.35 10.26 10.32 66,396 +0.06(+0.55%)
Dec 27, 2017 10.29 10.40 10.20 10.26 52,666 -0.03(-0.27%)
Dec 26, 2017 10.43 10.51 10.26 10.29 66,749 -0.17(-1.62%)
Dec 22, 2017 10.63 10.66 10.40 10.46 110,729 -0.17(-1.59%)
Dec 21, 2017 10.57 10.82 10.49 10.63 119,780 +0.11(+1.07%)
Dec 20, 2017 10.57 10.60 10.40 10.51 99,708 +0.00(+0.00%)
Dec 19, 2017 10.68 10.74 10.46 10.51 122,173 -0.17(-1.58%)
Dec 18, 2017 10.88 10.94 10.60 10.68 95,029 -0.14(-1.30%)
Dec 15, 2017 10.57 10.97 10.57 10.82 356,508 +0.25(+2.40%)
Dec 14, 2017 10.68 10.71 10.46 10.57 92,182 -0.11(-1.05%)
Dec 13, 2017 10.43 10.85 10.43 10.68 165,288 +0.28(+2.71%)
Dec 12, 2017 10.37 10.51 10.37 10.40 55,058 +0.06(+0.54%)
Dec 11, 2017 10.35 10.40 10.32 10.35 168,050 +0.03(+0.27%)
Dec 08, 2017 10.40 10.40 10.20 10.32 146,531 -0.08(-0.81%)
Dec 07, 2017 10.54 10.63 10.37 10.40 161,292 -0.20(-1.86%)
Dec 06, 2017 10.60 10.68 10.40 10.60 167,509 -0.08(-0.79%)
Dec 05, 2017 10.51 10.82 10.32 10.68 512,268 +0.25(+2.43%)
Dec 04, 2017 10.20 10.54 9.838 10.43 276,479 +0.34(+3.35%)
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.