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

B. Riley Financl (NQ: RILY )

6.070 +0.290 (+5.02%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 20, 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 (%)
Aug 30, 2024 5.450 5.650 4.840 4.915 2,720,253 -0.57(-10.31%)
Aug 29, 2024 5.360 5.720 5.120 5.480 1,831,261 +0.08(+1.48%)
Aug 28, 2024 5.720 6.060 5.270 5.400 3,429,381 -0.35(-6.09%)
Aug 27, 2024 5.890 5.930 5.720 5.750 1,302,603 -0.21(-3.52%)
Aug 26, 2024 5.930 6.320 5.580 5.960 2,513,221 -0.25(-4.10%)
Aug 23, 2024 6.130 6.350 5.710 6.215 3,765,021 +0.13(+2.22%)
Aug 22, 2024 7.570 7.750 5.710 6.080 10,472,771 -1.91(-23.90%)
Aug 21, 2024 5.560 9.050 4.970 7.990 44,427,444 +2.50(+45.67%)
Aug 20, 2024 5.460 5.750 5.250 5.485 1,939,703 -0.02(-0.45%)
Aug 19, 2024 5.370 5.600 4.820 5.510 6,086,970 -0.34(-5.81%)
Aug 16, 2024 6.250 6.800 5.290 5.850 21,311,352 +0.81(+16.07%)
Aug 15, 2024 6.870 7.030 4.510 5.040 11,591,162 -1.93(-27.69%)
Aug 14, 2024 7.130 7.450 6.660 6.970 4,771,543 -0.25(-3.46%)
Aug 13, 2024 7.400 8.090 6.890 7.220 5,218,698 -0.93(-11.41%)
Aug 12, 2024 8.820 9.880 7.080 8.150 14,152,376 -8.80(-51.92%)
Aug 09, 2024 17.00 18.05 16.82 16.95 947,950 -0.42(-2.42%)
Aug 08, 2024 17.92 18.55 17.08 17.37 542,503 -0.19(-1.08%)
Aug 07, 2024 18.04 18.06 16.89 17.56 675,842 +0.00(+0.00%)
Aug 06, 2024 17.18 17.71 16.91 17.56 568,624 +0.47(+2.75%)
Aug 05, 2024 16.50 17.49 16.06 17.09 887,581 -1.12(-6.15%)
Aug 02, 2024 18.37 18.78 17.31 18.21 866,647 -0.91(-4.76%)
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.