B. Riley Financl (NQ: RILY )

5.895 -0.185 (-3.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.75 10.82 10.21 10.60 65,797 -0.16(-1.52%)
Nov 29, 2018 10.40 10.81 10.40 10.77 41,946 +0.30(+2.90%)
Nov 28, 2018 10.08 10.56 9.991 10.46 68,705 +0.39(+3.82%)
Nov 27, 2018 10.11 10.25 9.950 10.08 44,985 -0.06(-0.63%)
Nov 26, 2018 10.52 10.52 10.10 10.14 47,454 -0.33(-3.12%)
Nov 23, 2018 10.16 10.48 10.16 10.47 23,817 +0.22(+2.16%)
Nov 21, 2018 10.25 10.25 10.25 0 +0.21(+2.09%)
Nov 20, 2018 10.14 10.20 10.01 10.04 60,229 -0.19(-1.83%)
Nov 19, 2018 10.33 10.60 10.15 10.22 32,592 -0.12(-1.13%)
Nov 16, 2018 10.20 10.36 10.15 10.34 42,665 +0.07(+0.68%)
Nov 15, 2018 10.05 10.39 10.03 10.27 93,523 +0.15(+1.50%)
Nov 14, 2018 10.31 10.52 9.946 10.12 47,693 -0.13(-1.24%)
Nov 13, 2018 10.35 10.44 10.10 10.25 42,883 -0.07(-0.67%)
Nov 12, 2018 10.59 10.87 10.25 10.32 122,524 -0.27(-2.51%)
Nov 09, 2018 11.01 11.02 10.58 10.58 92,690 -0.49(-4.44%)
Nov 08, 2018 11.06 11.10 10.81 11.07 71,793 +0.00(+0.00%)
Nov 07, 2018 11.10 11.32 10.70 11.07 67,119 +0.03(+0.26%)
Nov 06, 2018 10.62 11.09 10.57 11.04 12,160 +0.06(+0.53%)
Nov 05, 2018 11.03 11.05 10.78 10.99 46,602 -0.03(-0.26%)
Nov 02, 2018 11.06 11.10 10.89 11.02 64,502 -0.03(-0.26%)
Nov 01, 2018 11.13 11.13 10.91 11.04 27,585 -0.09(-0.78%)
Oct 31, 2018 11.19 11.23 10.96 11.13 64,808 +0.05(+0.47%)
Oct 30, 2018 10.35 11.27 10.35 11.08 80,507 +0.76(+7.34%)
Oct 29, 2018 10.61 10.63 10.18 10.32 64,271 -0.13(-1.22%)
Oct 26, 2018 10.68 10.86 10.35 10.45 58,796 -0.35(-3.21%)
Oct 25, 2018 10.66 11.22 10.61 10.80 74,223 +0.13(+1.25%)
Oct 24, 2018 11.00 11.18 10.64 10.66 61,441 -0.30(-2.74%)
Oct 23, 2018 10.86 11.08 10.76 10.96 56,793 -0.03(-0.26%)
Oct 22, 2018 11.25 11.62 10.90 10.99 61,422 -0.25(-2.21%)
Oct 19, 2018 11.33 11.57 11.16 11.24 41,330 -0.14(-1.27%)
Oct 18, 2018 11.69 11.71 11.34 11.39 49,271 -0.27(-2.28%)
Oct 17, 2018 11.72 11.74 11.52 11.65 32,391 -0.06(-0.54%)
Oct 16, 2018 11.52 11.74 11.37 11.72 47,533 +0.21(+1.86%)
Oct 15, 2018 11.43 11.55 11.25 11.50 43,438 +0.11(+0.96%)
Oct 12, 2018 11.63 11.83 11.24 11.39 112,404 -0.17(-1.50%)
Oct 11, 2018 11.92 12.05 11.57 11.57 52,020 -0.40(-3.38%)
Oct 10, 2018 12.39 12.49 11.96 11.97 79,812 -0.42(-3.41%)
Oct 09, 2018 12.42 12.65 12.27 12.39 58,332 -0.02(-0.19%)
Oct 08, 2018 12.55 12.71 12.34 12.42 53,445 -0.20(-1.56%)
Oct 05, 2018 12.68 12.96 12.45 12.61 63,292 -0.14(-1.09%)
Oct 04, 2018 13.02 13.07 12.67 12.75 46,028 -0.23(-1.78%)
Oct 03, 2018 12.72 13.14 12.66 12.98 43,637 +0.25(+2.00%)
Oct 02, 2018 12.54 12.87 12.54 12.73 37,435 +0.00(+0.00%)
Oct 01, 2018 13.11 13.11 12.58 12.73 83,794 -0.37(-2.83%)
Sep 28, 2018 12.95 13.16 12.92 13.10 80,239 +0.12(+0.89%)
Sep 27, 2018 13.01 13.27 12.95 12.98 53,753 -0.06(-0.44%)
Sep 26, 2018 12.90 13.21 12.90 13.04 65,815 -0.03(-0.22%)
Sep 25, 2018 13.09 13.18 13.01 13.07 29,800 -0.03(-0.22%)
Sep 24, 2018 12.92 13.13 12.90 13.10 39,630 +0.12(+0.89%)
Sep 21, 2018 12.87 13.04 12.66 12.98 232,590 +0.09(+0.67%)
Sep 20, 2018 12.90 13.15 12.87 12.90 54,071 +0.00(+0.00%)
Sep 19, 2018 12.72 13.13 12.72 12.90 38,158 +0.14(+1.13%)
Sep 18, 2018 12.64 12.84 12.58 12.75 49,973 +0.26(+2.08%)
Sep 17, 2018 12.43 12.58 12.34 12.49 34,810 +0.03(+0.23%)
Sep 14, 2018 12.49 12.72 12.29 12.46 49,457 -0.06(-0.46%)
Sep 13, 2018 12.40 12.55 12.40 12.52 33,041 +0.12(+0.93%)
Sep 12, 2018 12.52 12.55 12.26 12.40 51,190 -0.14(-1.15%)
Sep 11, 2018 12.70 12.70 12.46 12.55 43,659 -0.09(-0.69%)
Sep 10, 2018 12.78 12.78 12.49 12.64 80,950 -0.14(-1.13%)
Sep 07, 2018 13.01 13.04 12.61 12.78 82,660 -0.26(-2.00%)
Sep 06, 2018 13.33 13.39 12.98 13.04 57,623 -0.26(-1.96%)
Sep 05, 2018 13.24 13.44 13.01 13.30 44,676 +0.09(+0.66%)
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.