B. Riley Financl (NQ: RILY )
29.75
+8.03
(+36.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 5.191 | 5.271 | 5.271 | 5.271 | 939 | +0.00(+0.00%) |
| Dec 30, 2015 | 5.244 | 5.323 | 5.244 | 5.271 | 8,640 | -0.05(-1.00%) |
| Dec 29, 2015 | 5.271 | 5.324 | 5.271 | 5.324 | 18,882 | +0.05(+1.01%) |
| Dec 16, 2015 | 5.244 | 5.271 | 5.271 | 5.271 | 1,126 | +0.05(+1.02%) |
| Dec 14, 2015 | 5.217 | 5.217 | 5.217 | 5.217 | 375 | -0.05(-1.01%) |
| Dec 09, 2015 | 5.271 | 5.271 | 5.271 | 5.271 | 2,629 | +0.00(+0.00%) |
| Dec 08, 2015 | 5.271 | 5.271 | 5.271 | 5.271 | 3,831 | +0.02(+0.41%) |
| Dec 03, 2015 | 5.058 | 5.249 | 5.249 | 5.249 | 150 | +0.01(+0.11%) |
| Dec 02, 2015 | 5.244 | 5.244 | 5.244 | 5.244 | 563 | -0.03(-0.52%) |
| Dec 01, 2015 | 5.271 | 5.271 | 5.265 | 5.271 | 1,543 | +0.00(+0.05%) |
| Nov 30, 2015 | 5.260 | 5.324 | 5.255 | 5.268 | 23,103 | -0.00(-0.05%) |
| Nov 27, 2015 | 5.271 | 5.271 | 5.265 | 5.271 | 2,535 | +0.11(+2.06%) |
| Nov 25, 2015 | 5.164 | 5.164 | 5.164 | 5.164 | 375 | -0.08(-1.52%) |
| Nov 23, 2015 | 5.244 | 5.244 | 5.244 | 5.244 | 15 | +0.06(+1.13%) |
| Nov 20, 2015 | 5.186 | 5.186 | 5.186 | 5.186 | 187 | +0.16(+3.18%) |
| Nov 18, 2015 | 4.761 | 5.026 | 5.026 | 5.026 | 19,280 | -0.16(-3.06%) |
| Nov 17, 2015 | 5.396 | 5.398 | 5.184 | 5.184 | 51,216 | -0.19(-3.54%) |
| Nov 16, 2015 | 5.290 | 5.560 | 5.290 | 5.375 | 149,184 | +0.24(+4.74%) |
| Nov 10, 2015 | 5.163 | 5.132 | 5.132 | 5.132 | 21,548 | -0.05(-0.95%) |
| Nov 09, 2015 | 5.181 | 5.181 | 5.181 | 5.181 | 576 | -0.03(-0.58%) |
| Nov 06, 2015 | 5.211 | 5.211 | 5.211 | 5.211 | 567 | +0.00(+0.00%) |
| Nov 05, 2015 | 5.211 | 5.211 | 5.211 | 5.211 | 2,083 | -0.01(-0.28%) |
| Nov 04, 2015 | 5.230 | 5.230 | 5.211 | 5.226 | 2,226 | +0.01(+0.28%) |
| Nov 03, 2015 | 5.211 | 5.211 | 5.211 | 5.211 | 1,039 | +0.05(+1.03%) |
| Oct 30, 2015 | 5.290 | 5.158 | 5.158 | 5.158 | 945 | -0.05(-1.02%) |
| Oct 28, 2015 | 5.211 | 5.211 | 5.211 | 5.211 | 378 | +0.05(+1.03%) |
| Oct 23, 2015 | 5.158 | 5.158 | 5.158 | 5.158 | 756 | -0.13(-2.50%) |
| Oct 21, 2015 | 5.290 | 5.290 | 5.290 | 5.290 | 189 | +0.00(+0.00%) |
| Oct 19, 2015 | 5.290 | 5.290 | 5.290 | 5.290 | 85 | +0.04(+0.81%) |
| Oct 13, 2015 | 5.248 | 5.248 | 5.248 | 5.248 | 2,079 | +0.14(+2.69%) |
| Oct 09, 2015 | 5.110 | 5.110 | 5.110 | 5.110 | 189 | -0.00(-0.04%) |
| Oct 06, 2015 | 5.110 | 5.112 | 5.112 | 5.112 | 189 | -0.02(-0.48%) |
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.
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.
