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

B. Riley Financial Inc (NQ: RILYP )

9.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 9.330 9.534 8.800 9.030 22,598 -0.61(-6.33%)
Aug 29, 2024 9.000 9.875 8.785 9.640 30,795 +0.24(+2.55%)
Aug 28, 2024 9.500 10.54 9.000 9.400 41,399 -0.09(-0.95%)
Aug 27, 2024 8.600 9.500 8.600 9.490 8,734 +0.07(+0.74%)
Aug 26, 2024 9.340 9.620 8.900 9.420 47,507 -0.26(-2.69%)
Aug 23, 2024 10.02 10.15 9.000 9.680 43,539 -0.64(-6.20%)
Aug 22, 2024 8.390 11.42 8.000 10.32 138,492 +2.26(+28.04%)
Aug 21, 2024 6.700 9.250 6.000 8.060 175,111 +1.25(+18.36%)
Aug 20, 2024 6.430 6.915 5.830 6.810 75,951 +0.24(+3.65%)
Aug 19, 2024 6.890 7.020 6.110 6.570 95,773 -0.64(-8.88%)
Aug 16, 2024 5.630 7.700 5.624 7.210 473,298 +2.95(+69.25%)
Aug 15, 2024 6.520 6.750 3.810 4.260 363,696 -2.48(-36.80%)
Aug 14, 2024 6.900 7.930 6.620 6.740 108,725 -0.27(-3.85%)
Aug 13, 2024 7.290 7.610 6.850 7.010 203,367 -0.43(-5.78%)
Aug 12, 2024 13.90 14.50 7.000 7.440 297,985 -10.06(-57.49%)
Aug 09, 2024 17.61 17.75 17.28 17.50 3,772 -0.01(-0.04%)
Aug 08, 2024 17.80 17.80 17.45 17.51 8,284 +0.06(+0.34%)
Aug 07, 2024 17.95 18.25 17.45 17.45 5,525 -0.40(-2.24%)
Aug 06, 2024 18.00 18.50 17.36 17.85 6,854 +0.25(+1.42%)
Aug 05, 2024 18.00 18.00 17.38 17.60 6,913 -0.40(-2.22%)
Aug 02, 2024 18.00 18.40 17.82 18.00 5,188 +0.10(+0.56%)
Aug 01, 2024 19.10 19.10 17.90 17.90 6,759 -0.56(-3.03%)
Jul 31, 2024 20.00 20.00 18.00 18.46 19,038 -0.43(-2.28%)
Jul 30, 2024 18.96 18.96 18.84 18.89 1,810 -0.11(-0.58%)
Jul 29, 2024 18.90 19.18 18.81 19.00 10,759 +0.11(+0.58%)
Jul 26, 2024 18.50 18.89 18.50 18.89 1,067 +0.51(+2.77%)
Jul 25, 2024 18.38 19.14 18.38 18.38 4,934 +0.33(+1.83%)
Jul 24, 2024 18.57 18.82 18.05 18.05 13,411 -1.00(-5.25%)
Jul 23, 2024 19.10 19.10 18.50 19.05 3,334 +0.41(+2.19%)
Jul 22, 2024 19.25 19.50 18.64 18.64 7,915 -0.40(-2.10%)
Jul 19, 2024 19.05 19.07 18.48 19.04 4,439 -0.11(-0.55%)
Jul 18, 2024 18.82 19.17 18.82 19.15 5,100 +0.32(+1.71%)
Jul 17, 2024 18.48 18.82 18.48 18.82 8,597 +0.52(+2.83%)
Jul 16, 2024 18.27 18.37 18.19 18.31 12,950 +0.03(+0.17%)
Jul 15, 2024 18.29 18.77 18.24 18.28 5,761 +0.09(+0.48%)
Jul 12, 2024 18.77 18.78 17.99 18.19 7,565 -0.32(-1.74%)
Jul 11, 2024 18.31 18.82 18.31 18.51 5,658 +0.10(+0.53%)
Jul 10, 2024 18.12 18.48 17.99 18.41 3,639 +0.29(+1.62%)
Jul 09, 2024 18.43 18.43 18.07 18.12 4,806 +0.52(+2.94%)
Jul 08, 2024 17.86 18.09 17.60 17.60 5,354 -0.29(-1.64%)
Jul 05, 2024 17.98 18.34 17.88 17.90 12,512 -0.22(-1.19%)
Jul 03, 2024 18.41 18.48 18.11 18.11 4,330 -0.14(-0.75%)
Jul 02, 2024 18.58 18.78 18.20 18.25 5,769 -0.17(-0.90%)
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.