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

B. Riley Financl (NQ: RILY )

28.41 -0.11 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 8.662 8.662 8.097 8.492 94,417 -0.11(-1.31%)
May 30, 2017 8.436 8.803 8.436 8.605 331,344 +0.17(+2.01%)
May 26, 2017 8.041 8.549 7.956 8.436 257,093 +0.45(+5.65%)
May 25, 2017 7.984 8.224 7.872 7.984 272,644 +0.03(+0.35%)
May 24, 2017 7.900 8.041 7.843 7.956 188,322 +0.08(+1.08%)
May 23, 2017 7.928 7.928 7.759 7.872 64,747 +0.06(+0.72%)
May 22, 2017 8.323 8.605 7.731 7.815 132,186 +0.03(+0.36%)
May 19, 2017 7.956 7.999 7.731 7.787 145,880 -0.05(-0.65%)
May 18, 2017 7.698 7.921 7.670 7.838 310,487 +0.20(+2.55%)
May 17, 2017 7.838 7.894 7.559 7.642 111,194 -0.28(-3.52%)
May 16, 2017 7.921 8.061 7.838 7.921 36,182 -0.06(-0.70%)
May 15, 2017 8.033 8.172 7.894 7.977 78,774 -0.08(-1.04%)
May 12, 2017 8.145 8.172 8.061 8.061 40,075 -0.08(-1.03%)
May 11, 2017 8.396 8.396 8.089 8.145 49,555 -0.17(-2.01%)
May 10, 2017 8.117 8.312 8.117 8.312 57,318 +0.14(+1.71%)
May 09, 2017 8.256 8.256 8.089 8.172 38,033 -0.08(-1.01%)
May 08, 2017 7.977 8.563 7.977 8.256 101,890 +0.28(+3.50%)
May 05, 2017 8.033 8.061 7.949 7.977 14,063 -0.03(-0.35%)
May 04, 2017 8.061 8.089 8.005 8.005 29,943 -0.08(-1.03%)
May 03, 2017 8.228 8.284 8.005 8.089 82,820 -0.14(-1.69%)
May 02, 2017 8.451 8.451 8.145 8.228 41,239 -0.06(-0.67%)
May 01, 2017 8.396 8.479 8.284 8.284 91,249 -0.11(-1.33%)
Apr 28, 2017 8.340 8.423 8.340 8.396 57,700 +0.03(+0.33%)
Apr 27, 2017 8.368 8.451 8.340 8.368 149,131 +0.03(+0.33%)
Apr 26, 2017 8.312 8.396 8.312 8.340 95,186 -0.03(-0.33%)
Apr 25, 2017 8.396 8.661 8.256 8.368 87,596 +0.06(+0.67%)
Apr 24, 2017 8.284 8.368 8.284 8.312 53,246 +0.08(+1.02%)
Apr 21, 2017 8.228 8.368 8.200 8.228 43,707 -0.03(-0.34%)
Apr 20, 2017 8.256 8.312 8.172 8.256 44,282 +0.06(+0.68%)
Apr 19, 2017 8.284 8.312 8.200 8.200 32,819 -0.14(-1.67%)
Apr 18, 2017 8.368 8.382 8.256 8.340 55,752 -0.03(-0.33%)
Apr 17, 2017 8.312 8.368 8.228 8.368 28,210 +0.06(+0.67%)
Apr 13, 2017 8.368 8.396 8.284 8.312 33,641 -0.06(-0.67%)
Apr 12, 2017 8.368 8.437 8.200 8.368 56,585 +0.00(+0.00%)
Apr 11, 2017 8.368 8.368 8.312 8.368 45,080 +0.03(+0.33%)
Apr 10, 2017 8.312 8.396 8.256 8.340 83,914 +0.08(+1.01%)
Apr 07, 2017 8.228 8.312 8.089 8.256 28,909 +0.11(+1.37%)
Apr 06, 2017 8.200 8.284 8.005 8.145 43,510 +0.00(+0.00%)
Apr 05, 2017 8.368 8.479 8.145 8.145 91,410 -0.22(-2.67%)
Apr 04, 2017 8.340 8.479 8.256 8.368 48,298 +0.06(+0.67%)
Apr 03, 2017 8.312 8.368 8.312 8.312 40,475 -0.06(-0.67%)
Mar 31, 2017 8.368 8.423 8.340 8.368 57,399 +0.03(+0.33%)
Mar 30, 2017 8.200 8.340 8.172 8.340 48,974 +0.17(+2.05%)
Mar 29, 2017 8.368 8.470 8.125 8.172 116,607 -0.25(-2.98%)
Mar 28, 2017 8.200 8.674 8.200 8.423 95,704 +0.17(+2.03%)
Mar 27, 2017 8.061 8.340 8.019 8.256 112,000 +0.06(+0.68%)
Mar 24, 2017 8.200 8.535 8.089 8.200 27,247 -0.06(-0.68%)
Mar 23, 2017 8.033 8.354 8.033 8.256 23,795 +0.17(+2.07%)
Mar 22, 2017 8.089 8.172 7.894 8.089 25,856 +0.03(+0.35%)
Mar 21, 2017 8.423 8.758 8.061 8.061 48,106 -0.31(-3.67%)
Mar 20, 2017 8.423 8.674 8.284 8.368 55,300 +0.08(+1.01%)
Mar 17, 2017 8.228 8.451 8.200 8.284 168,231 -0.06(-0.67%)
Mar 16, 2017 8.507 8.535 8.228 8.340 42,210 -0.14(-1.64%)
Mar 15, 2017 8.284 8.535 8.284 8.479 47,984 +0.24(+2.88%)
Mar 14, 2017 8.089 8.674 8.061 8.242 54,780 +0.15(+1.90%)
Mar 13, 2017 8.786 8.786 8.005 8.089 136,403 -0.25(-3.01%)
Mar 10, 2017 8.814 8.814 8.061 8.340 48,755 +0.45(+5.65%)
Mar 09, 2017 7.977 8.061 7.810 7.894 46,729 -0.08(-1.05%)
Mar 08, 2017 7.894 8.089 7.810 7.977 33,007 +0.08(+1.06%)
Mar 07, 2017 7.810 7.977 7.810 7.894 40,733 -0.03(-0.35%)
Mar 06, 2017 8.172 8.172 7.921 7.921 20,423 -0.36(-4.38%)
Mar 03, 2017 8.242 8.507 8.033 8.284 52,430 -0.33(-3.88%)
Mar 02, 2017 8.786 8.786 8.242 8.619 29,927 +0.06(+0.72%)
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.