B. Riley Financl (NQ: RILY )

6.015 +0.225 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.151 5.251 4.989 5.136 6,143 +0.15(+2.95%)
Jan 27, 2016 4.968 4.989 4.989 4.989 2,475 +0.24(+4.97%)
Jan 26, 2016 5.146 5.330 4.752 4.752 8,630 -0.34(-6.70%)
Jan 25, 2016 5.120 5.120 4.989 5.094 1,218 +0.32(+6.71%)
Jan 22, 2016 4.773 4.773 4.773 4.773 190 -0.45(-8.64%)
Jan 19, 2016 4.726 5.225 5.225 5.225 2,475 +0.05(+1.02%)
Jan 13, 2016 5.172 5.172 5.172 5.172 2,094 +0.00(+0.00%)
Jan 12, 2016 5.172 5.172 5.172 5.172 380 +0.05(+1.03%)
Jan 11, 2016 5.246 5.246 4.936 5.120 7,704 +0.00(+0.00%)
Jan 08, 2016 4.931 5.146 4.894 5.120 15,520 -0.05(-1.02%)
Jan 07, 2016 5.199 5.199 5.172 5.172 575 -0.03(-0.50%)
Jan 06, 2016 5.098 5.199 5.098 5.199 5,351 -0.03(-0.50%)
Jan 05, 2016 5.036 5.225 5.036 5.225 994 +0.16(+3.22%)
Jan 04, 2016 5.036 5.199 4.868 5.062 4,299 -0.14(-2.63%)
Dec 31, 2015 5.120 5.199 5.199 5.199 952 +0.00(+0.00%)
Dec 30, 2015 5.172 5.250 5.172 5.199 8,759 -0.05(-1.00%)
Dec 29, 2015 5.199 5.251 5.199 5.251 19,144 +0.05(+1.01%)
Dec 16, 2015 5.172 5.199 5.199 5.199 1,142 +0.05(+1.02%)
Dec 14, 2015 5.146 5.146 5.146 5.146 380 -0.05(-1.01%)
Dec 09, 2015 5.199 5.199 5.199 5.199 2,666 +0.00(+0.00%)
Dec 08, 2015 5.199 5.199 5.199 5.199 3,884 +0.02(+0.41%)
Dec 03, 2015 4.989 5.178 5.178 5.178 152 +0.01(+0.11%)
Dec 02, 2015 5.172 5.172 5.172 5.172 571 -0.03(-0.52%)
Dec 01, 2015 5.199 5.199 5.193 5.199 1,565 +0.00(+0.05%)
Nov 30, 2015 5.188 5.251 5.183 5.196 23,423 -0.00(-0.05%)
Nov 27, 2015 5.199 5.199 5.193 5.199 2,570 +0.11(+2.06%)
Nov 25, 2015 5.094 5.094 5.094 5.094 380 -0.08(-1.52%)
Nov 23, 2015 5.172 5.172 5.172 5.172 15 +0.06(+1.13%)
Nov 20, 2015 5.115 5.115 5.115 5.115 190 +0.16(+3.17%)
Nov 18, 2015 4.697 4.957 4.957 4.957 19,546 -0.16(-3.06%)
Nov 17, 2015 5.323 5.325 5.114 5.114 51,922 -0.19(-3.54%)
Nov 16, 2015 5.218 5.484 5.218 5.302 151,241 +0.24(+4.74%)
Nov 10, 2015 5.093 5.062 5.062 5.062 21,846 -0.05(-0.95%)
Nov 09, 2015 5.110 5.110 5.110 5.110 584 -0.03(-0.58%)
Nov 06, 2015 5.140 5.140 5.140 5.140 574 +0.00(+0.00%)
Nov 05, 2015 5.140 5.140 5.140 5.140 2,111 -0.01(-0.28%)
Nov 04, 2015 5.159 5.159 5.140 5.155 2,257 +0.01(+0.28%)
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.