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

B. Riley Financl (NQ: RILY )

23.96 -0.85 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 4.706 4.769 4.638 4.758 49,889 +0.06(+1.34%)
Jul 28, 2016 4.717 4.821 4.580 4.696 40,560 -0.07(-1.54%)
Jul 27, 2016 4.748 4.821 4.601 4.769 51,980 +0.08(+1.68%)
Jul 26, 2016 4.785 4.795 4.669 4.690 44,763 -0.07(-1.43%)
Jul 25, 2016 4.790 4.793 4.717 4.758 60,416 -0.05(-1.09%)
Jul 22, 2016 4.848 4.910 4.743 4.811 31,753 -0.04(-0.76%)
Jul 21, 2016 4.939 4.939 4.758 4.848 82,335 +0.00(+0.00%)
Jul 20, 2016 4.774 4.979 4.717 4.848 65,400 +0.08(+1.65%)
Jul 19, 2016 4.779 4.800 4.717 4.769 306,265 +0.01(+0.11%)
Jul 18, 2016 4.617 4.874 4.617 4.764 49,713 -0.03(-0.55%)
Jul 15, 2016 4.800 4.926 4.743 4.790 29,525 +0.02(+0.33%)
Jul 14, 2016 4.884 4.884 4.730 4.774 357,074 -0.05(-0.98%)
Jul 13, 2016 4.942 4.942 4.743 4.821 51,472 -0.10(-2.13%)
Jul 12, 2016 4.863 4.942 4.832 4.926 30,162 +0.10(+2.17%)
Jul 11, 2016 4.685 4.873 4.685 4.821 35,787 +0.13(+2.79%)
Jul 08, 2016 4.664 4.701 4.538 4.690 46,290 +0.14(+3.11%)
Jul 07, 2016 4.691 4.743 4.512 4.549 31,912 -0.13(-2.80%)
Jul 05, 2016 4.895 4.895 4.549 4.680 43,456 -0.21(-4.39%)
Jul 01, 2016 5.031 4.895 4.895 4.895 197,877 -0.13(-2.51%)
Jun 30, 2016 5.005 5.021 4.989 5.021 118,743 +0.01(+0.21%)
Jun 29, 2016 5.005 5.010 5.000 5.010 16,288 -0.01(-0.10%)
Jun 28, 2016 5.031 5.110 4.979 5.015 24,313 +0.01(+0.21%)
Jun 27, 2016 5.021 5.094 4.984 5.005 57,420 -0.09(-1.75%)
Jun 24, 2016 4.979 5.288 4.979 5.094 1,760,960 +0.05(+1.04%)
Jun 23, 2016 5.047 5.047 5.005 5.041 45,538 +0.02(+0.42%)
Jun 22, 2016 4.989 5.026 4.989 5.021 47,790 +0.03(+0.63%)
Jun 21, 2016 4.984 5.015 4.979 4.989 29,040 +0.01(+0.11%)
Jun 20, 2016 4.979 5.021 4.979 4.984 19,690 +0.01(+0.11%)
Jun 17, 2016 5.031 5.083 4.979 4.979 28,969 -0.08(-1.61%)
Jun 16, 2016 5.031 5.078 5.031 5.060 41,037 +0.02(+0.47%)
Jun 15, 2016 5.057 5.083 5.031 5.036 34,953 -0.02(-0.31%)
Jun 14, 2016 5.131 5.131 5.005 5.052 25,250 -0.05(-1.03%)
Jun 13, 2016 5.157 5.183 5.083 5.104 31,294 -0.04(-0.81%)
Jun 10, 2016 5.188 5.220 5.141 5.146 9,745 -0.01(-0.10%)
Jun 09, 2016 5.225 5.272 5.146 5.152 8,115 -0.09(-1.80%)
Jun 08, 2016 5.246 5.246 5.193 5.246 2,694 +0.05(+1.01%)
Jun 07, 2016 5.193 5.241 5.193 5.193 18,635 +0.00(+0.00%)
Jun 06, 2016 5.146 5.241 5.146 5.193 117,509 +0.05(+1.02%)
Jun 03, 2016 5.136 5.251 5.136 5.141 11,332 -0.06(-1.21%)
Jun 02, 2016 5.214 5.293 5.199 5.204 4,833 +0.03(+0.51%)
Jun 01, 2016 5.235 5.288 5.141 5.178 7,247 -0.08(-1.59%)
May 31, 2016 5.319 5.319 5.141 5.262 8,790 -0.12(-2.14%)
May 27, 2016 5.188 5.377 5.377 5.377 17,746 +0.19(+3.64%)
May 26, 2016 5.220 5.235 5.186 5.188 10,208 -0.02(-0.30%)
May 25, 2016 5.183 5.225 5.110 5.204 10,067 +0.03(+0.56%)
May 24, 2016 5.099 5.193 5.099 5.175 10,052 -0.02(-0.35%)
May 23, 2016 5.031 5.193 5.031 5.193 20,005 +0.00(+0.00%)
May 20, 2016 5.136 5.209 5.131 5.193 25,336 +0.03(+0.61%)
May 19, 2016 5.209 5.209 5.157 5.162 13,191 -0.03(-0.51%)
May 18, 2016 5.162 5.251 5.162 5.188 36,961 -0.05(-1.00%)
May 17, 2016 5.254 5.262 5.136 5.241 11,975 +0.07(+1.32%)
May 16, 2016 5.262 5.282 5.162 5.172 16,209 -0.04(-0.70%)
May 13, 2016 5.220 5.220 5.136 5.209 10,176 +0.00(+0.00%)
May 12, 2016 5.230 5.230 5.172 5.209 10,832 +0.00(+0.00%)
May 11, 2016 5.157 5.241 5.152 5.209 8,302 +0.00(+0.00%)
May 10, 2016 5.372 5.377 5.188 5.209 58,552 -0.08(-1.49%)
May 09, 2016 5.225 5.340 5.188 5.288 124,275 +0.15(+2.85%)
May 06, 2016 5.241 5.340 5.136 5.141 42,819 -0.16(-2.97%)
May 05, 2016 5.241 5.340 5.136 5.298 129,975 +0.00(+0.00%)
May 04, 2016 5.303 5.497 5.015 5.298 27,414 -0.02(-0.39%)
May 03, 2016 5.586 5.586 5.146 5.319 39,859 -0.20(-3.70%)
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.