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

B. Riley Financial Inc 5.25% (NQ: RILYZ )

9.830 +0.340 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 9.260 9.900 9.260 9.830 58,150 +0.34(+3.58%)
Oct 17, 2024 9.250 9.580 9.046 9.490 79,904 +0.34(+3.72%)
Oct 16, 2024 8.965 9.623 8.965 9.150 85,166 +0.15(+1.67%)
Oct 15, 2024 8.970 9.200 8.690 9.000 113,953 -0.21(-2.28%)
Oct 14, 2024 8.500 9.280 8.500 9.210 159,214 +1.81(+24.46%)
Oct 11, 2024 7.270 7.550 7.210 7.400 94,660 +0.05(+0.68%)
Oct 10, 2024 7.000 7.810 7.000 7.350 141,589 +0.27(+3.81%)
Oct 09, 2024 7.250 7.360 7.000 7.080 120,632 -0.07(-0.98%)
Oct 08, 2024 7.010 7.660 7.010 7.150 81,001 -0.08(-1.11%)
Oct 07, 2024 7.920 7.920 6.980 7.230 165,577 -0.92(-11.29%)
Oct 04, 2024 8.850 8.880 8.040 8.150 154,668 -0.67(-7.60%)
Oct 03, 2024 9.010 9.050 8.800 8.820 75,143 -0.06(-0.73%)
Oct 02, 2024 8.850 9.050 8.600 8.885 91,707 +0.13(+1.54%)
Oct 01, 2024 8.510 8.870 8.510 8.750 84,845 +0.24(+2.82%)
Sep 30, 2024 8.400 8.770 8.395 8.510 108,886 +0.06(+0.71%)
Sep 27, 2024 8.600 8.850 8.410 8.450 187,015 -0.11(-1.29%)
Sep 26, 2024 8.610 8.698 8.420 8.560 217,872 +0.15(+1.78%)
Sep 25, 2024 9.390 9.780 8.410 8.410 212,177 -1.14(-11.94%)
Sep 24, 2024 9.800 10.04 9.190 9.550 149,849 -0.29(-2.95%)
Sep 23, 2024 9.900 10.20 9.710 9.840 82,077 -0.05(-0.51%)
Sep 20, 2024 9.900 10.44 9.840 9.890 196,394 -0.06(-0.60%)
Sep 19, 2024 10.20 10.30 9.870 9.950 142,139 -0.20(-1.97%)
Sep 18, 2024 10.09 10.40 9.830 10.15 192,199 +0.21(+2.11%)
Sep 17, 2024 10.33 10.45 9.900 9.940 58,720 -0.57(-5.46%)
Sep 16, 2024 10.09 10.62 10.09 10.51 59,131 +0.42(+4.20%)
Sep 13, 2024 9.820 10.20 9.820 10.09 64,944 +0.27(+2.75%)
Sep 12, 2024 10.10 10.33 9.620 9.820 113,993 -0.22(-2.19%)
Sep 11, 2024 10.15 10.75 10.01 10.04 80,367 -0.30(-2.85%)
Sep 10, 2024 10.20 10.57 9.770 10.34 97,517 +0.31(+3.04%)
Sep 09, 2024 9.610 10.74 9.500 10.03 250,985 +1.08(+12.07%)
Sep 06, 2024 9.660 9.660 8.800 8.950 94,209 -0.54(-5.69%)
Sep 05, 2024 9.400 9.580 9.000 9.490 170,596 +0.01(+0.11%)
Sep 04, 2024 9.100 9.590 8.512 9.480 201,143 +0.48(+5.33%)
Sep 03, 2024 8.410 9.180 7.970 9.000 447,545 +0.42(+4.90%)
Aug 30, 2024 9.260 9.500 8.410 8.580 668,127 -0.93(-9.78%)
Aug 29, 2024 9.810 9.820 9.250 9.510 129,111 -0.49(-4.90%)
Aug 28, 2024 10.00 10.55 9.280 10.00 422,269 +0.12(+1.21%)
Aug 27, 2024 9.640 10.16 9.350 9.880 273,917 +0.06(+0.61%)
Aug 26, 2024 9.700 9.970 9.000 9.820 190,471 -0.03(-0.30%)
Aug 23, 2024 10.47 10.56 9.370 9.850 225,591 -0.69(-6.55%)
Aug 22, 2024 9.250 10.79 8.865 10.54 922,235 +1.23(+13.21%)
Aug 21, 2024 7.500 9.650 6.620 9.310 745,454 +1.58(+20.44%)
Aug 20, 2024 7.270 7.740 7.230 7.730 213,650 +0.46(+6.33%)
Aug 19, 2024 7.260 7.600 7.050 7.270 447,244 -1.03(-12.41%)
Aug 16, 2024 8.350 9.000 8.100 8.300 750,324 +1.40(+20.29%)
Aug 15, 2024 8.350 8.690 6.160 6.900 1,149,713 -1.79(-20.60%)
Aug 14, 2024 8.350 9.200 8.050 8.690 947,063 -0.31(-3.44%)
Aug 13, 2024 8.640 9.390 8.400 9.000 1,380,240 -0.31(-3.33%)
Aug 12, 2024 10.50 10.60 8.590 9.310 1,033,334 -4.50(-32.59%)
Aug 09, 2024 13.80 14.03 13.60 13.81 46,661 -0.06(-0.43%)
Aug 08, 2024 14.04 14.29 13.85 13.87 36,930 -0.29(-2.05%)
Aug 07, 2024 14.37 14.37 14.03 14.16 24,827 -0.10(-0.69%)
Aug 06, 2024 14.15 14.45 13.95 14.26 16,010 +0.24(+1.70%)
Aug 05, 2024 13.97 14.20 13.60 14.02 60,691 -0.63(-4.30%)
Aug 02, 2024 14.60 14.70 14.31 14.65 40,749 -0.19(-1.28%)
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.