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

B. Riley Financl (NQ: RILY )

31.95 +1.78 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 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%)
May 02, 2016 5.435 5.597 5.057 5.524 23,455 -0.03(-0.47%)
Apr 29, 2016 5.503 5.550 4.979 5.550 43,628 +0.02(+0.38%)
Apr 28, 2016 5.646 6.289 5.178 5.529 52,909 -0.61(-9.98%)
Apr 27, 2016 5.372 6.278 5.372 6.142 59,206 +0.75(+13.90%)
Apr 26, 2016 5.267 5.393 5.183 5.393 12,948 +0.13(+2.39%)
Apr 25, 2016 5.267 5.267 5.196 5.267 9,964 +0.00(+0.00%)
Apr 22, 2016 5.251 5.251 5.125 5.267 5,394 -0.01(-0.20%)
Apr 21, 2016 5.214 5.283 5.136 5.277 13,624 +0.06(+1.21%)
Apr 20, 2016 5.503 5.503 5.167 5.214 64,003 -0.29(-5.24%)
Apr 19, 2016 5.482 5.503 5.366 5.503 10,586 +0.01(+0.10%)
Apr 18, 2016 5.372 5.497 5.372 5.497 4,470 +0.13(+2.44%)
Apr 15, 2016 5.335 5.372 5.120 5.366 31,068 -0.01(-0.10%)
Apr 14, 2016 5.345 5.372 5.214 5.372 10,531 +0.01(+0.20%)
Apr 13, 2016 5.285 5.372 5.141 5.361 23,035 +0.03(+0.49%)
Apr 12, 2016 5.503 5.503 5.335 5.335 5,159 -0.15(-2.68%)
Apr 11, 2016 5.503 5.503 5.225 5.482 4,390 -0.02(-0.38%)
Apr 08, 2016 5.466 5.503 5.188 5.503 51,341 +0.21(+3.96%)
Apr 07, 2016 5.503 5.749 5.104 5.293 30,904 -0.21(-3.81%)
Apr 06, 2016 5.466 5.503 5.120 5.503 127,511 +0.00(+0.00%)
Apr 05, 2016 5.503 5.503 5.450 5.503 31,944 +0.00(+0.00%)
Apr 04, 2016 5.503 5.503 5.503 5.503 16,225 +0.00(+0.00%)
Apr 01, 2016 5.172 5.503 4.979 5.503 22,291 +0.00(+0.00%)
Mar 31, 2016 5.277 5.503 5.277 5.503 13,618 +0.22(+4.22%)
Mar 30, 2016 5.146 5.314 5.136 5.280 9,529 +0.13(+2.60%)
Mar 29, 2016 5.146 5.146 5.146 5.146 541 +0.00(+0.00%)
Mar 28, 2016 5.146 5.146 5.146 5.146 1,053 +0.00(+0.00%)
Mar 24, 2016 5.110 5.146 5.146 5.146 4,007 +0.01(+0.20%)
Mar 23, 2016 5.134 5.136 5.134 5.136 5,825 +0.00(+0.00%)
Mar 22, 2016 5.110 5.136 5.110 5.136 3,213 +0.02(+0.41%)
Mar 21, 2016 5.104 5.115 5.099 5.115 5,337 +0.01(+0.21%)
Mar 17, 2016 5.104 5.104 5.104 5.104 1,526 +0.00(+0.00%)
Mar 15, 2016 5.104 5.104 5.104 5.104 4,770 -0.01(-0.10%)
Mar 14, 2016 5.136 5.136 5.104 5.110 5,150 -0.03(-0.51%)
Mar 11, 2016 5.136 5.136 5.115 5.136 6,464 +0.21(+4.26%)
Mar 10, 2016 5.110 5.110 4.926 4.926 3,976 -0.10(-2.08%)
Mar 09, 2016 5.031 5.031 5.031 5.031 190 -0.10(-2.04%)
Mar 07, 2016 5.115 5.136 5.136 5.136 1,526 +0.16(+3.16%)
Mar 04, 2016 5.136 5.138 5.136 4.979 16,326 -0.16(-3.06%)
Mar 03, 2016 5.136 5.136 5.136 5.136 1,740 +0.00(+0.00%)
Mar 02, 2016 5.136 5.136 5.136 5.136 190 -0.05(-1.01%)
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.