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

B. Riley Financl (NQ: RILY )

23.13 -0.83 (-3.46%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 3, 2024 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 28, 2017 8.450 8.504 8.234 8.315 49,751 -0.05(-0.65%)
Feb 27, 2017 8.720 8.747 8.288 8.369 44,345 -0.16(-1.90%)
Feb 24, 2017 8.355 8.585 8.288 8.531 21,649 +0.13(+1.61%)
Feb 23, 2017 8.585 8.585 8.261 8.396 28,187 -0.16(-1.89%)
Feb 22, 2017 8.855 8.855 8.504 8.558 59,380 -0.22(-2.46%)
Feb 21, 2017 9.260 9.287 8.478 8.774 105,585 -0.70(-7.41%)
Feb 17, 2017 9.476 9.476 9.476 0 +0.11(+1.15%)
Feb 16, 2017 8.806 9.422 8.756 9.368 28,676 +0.03(+0.29%)
Feb 15, 2017 8.869 9.395 8.869 9.341 13,769 -0.03(-0.29%)
Feb 14, 2017 8.774 9.422 8.288 9.368 29,727 +0.11(+1.17%)
Feb 13, 2017 8.990 9.386 8.558 9.260 104,390 -0.05(-0.58%)
Feb 10, 2017 9.422 9.422 9.260 9.314 13,580 +0.05(+0.58%)
Feb 09, 2017 9.179 9.422 9.179 9.260 44,153 +0.05(+0.59%)
Feb 08, 2017 9.179 9.395 9.179 9.206 14,369 +0.13(+1.49%)
Feb 07, 2017 9.044 9.287 8.882 9.071 19,797 +0.05(+0.60%)
Feb 06, 2017 9.422 9.449 8.963 9.017 15,143 -0.40(-4.30%)
Feb 03, 2017 9.652 10.04 9.206 9.422 36,030 -0.57(-5.68%)
Feb 02, 2017 10.18 10.29 9.800 9.989 33,585 -0.08(-0.80%)
Feb 01, 2017 10.26 10.26 9.989 10.07 14,252 -0.11(-1.06%)
Jan 31, 2017 10.22 10.22 10.10 10.18 16,714 +0.03(+0.27%)
Jan 30, 2017 10.91 10.99 10.10 10.15 22,290 -0.89(-8.07%)
Jan 27, 2017 10.99 11.18 10.66 11.04 8,037 +0.08(+0.74%)
Jan 26, 2017 11.34 11.34 10.85 10.96 12,036 -0.27(-2.40%)
Jan 25, 2017 11.39 11.41 11.12 11.23 14,684 -0.27(-2.35%)
Jan 24, 2017 10.72 11.50 10.72 11.50 5,239 +0.92(+8.67%)
Jan 23, 2017 10.66 10.66 10.34 10.58 23,740 +0.00(+0.00%)
Jan 20, 2017 10.56 10.75 10.56 10.58 22,553 +0.03(+0.26%)
Jan 19, 2017 10.83 11.02 10.29 10.56 21,782 +0.32(+3.17%)
Jan 18, 2017 10.39 10.39 10.12 10.23 7,917 -0.03(-0.26%)
Jan 17, 2017 10.37 10.37 10.18 10.26 50,271 -0.16(-1.55%)
Jan 13, 2017 10.42 10.42 10.42 0 -0.05(-0.52%)
Jan 12, 2017 10.50 10.61 10.39 10.48 45,825 -0.03(-0.26%)
Jan 11, 2017 10.53 10.66 10.39 10.50 27,601 +0.00(+0.00%)
Jan 10, 2017 10.50 10.50 10.45 10.50 22,084 +0.11(+1.04%)
Jan 09, 2017 10.45 10.48 10.39 10.39 11,367 +0.00(+0.00%)
Jan 06, 2017 10.15 10.77 10.15 10.39 15,777 +0.35(+3.49%)
Jan 05, 2017 9.989 10.12 9.823 10.04 13,458 +0.05(+0.54%)
Jan 04, 2017 9.962 9.989 9.881 9.989 31,061 +0.08(+0.82%)
Jan 03, 2017 9.989 9.989 9.896 9.908 15,451 -0.05(-0.54%)
Dec 30, 2016 9.962 9.962 9.962 0 -0.35(-3.40%)
Dec 29, 2016 10.39 10.39 10.31 10.31 7,657 -0.08(-0.78%)
Dec 28, 2016 10.41 10.50 10.29 10.39 175,802 +0.00(+0.00%)
Dec 27, 2016 10.45 10.48 10.37 10.39 7,700 +0.13(+1.32%)
Dec 23, 2016 10.26 10.26 10.26 0 +0.03(+0.26%)
Dec 22, 2016 10.31 10.48 10.23 10.23 84,942 -0.03(-0.26%)
Dec 21, 2016 9.989 10.31 9.989 10.26 27,483 +0.00(+0.00%)
Dec 20, 2016 10.10 10.31 10.08 10.26 39,219 +0.11(+1.06%)
Dec 19, 2016 9.233 10.29 9.233 10.15 63,687 +0.92(+9.94%)
Dec 16, 2016 9.071 9.260 9.071 9.233 173,343 +0.13(+1.48%)
Dec 15, 2016 9.098 9.692 9.017 9.098 46,329 +0.13(+1.51%)
Dec 14, 2016 8.842 9.017 8.828 8.963 12,626 +0.03(+0.30%)
Dec 13, 2016 9.206 9.260 8.936 8.936 17,564 -0.16(-1.78%)
Dec 12, 2016 9.233 9.260 9.017 9.098 25,003 -0.03(-0.30%)
Dec 09, 2016 9.179 9.179 9.071 9.125 16,691 +0.05(+0.60%)
Dec 08, 2016 9.098 9.152 9.044 9.071 27,714 +0.05(+0.60%)
Dec 07, 2016 9.071 9.098 9.017 9.017 24,288 -0.03(-0.30%)
Dec 06, 2016 8.882 9.044 8.666 9.044 34,498 +0.05(+0.60%)
Dec 05, 2016 9.044 9.044 8.963 8.990 18,632 +0.00(+0.00%)
Dec 02, 2016 8.963 9.044 8.936 8.990 10,804 +0.05(+0.60%)
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.