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, 2017 8.509 8.509 7.955 8.343 96,108 -0.11(-1.31%)
May 30, 2017 8.287 8.648 8.287 8.454 337,279 +0.17(+2.01%)
May 26, 2017 7.899 8.398 7.816 8.287 261,698 +0.44(+5.65%)
May 25, 2017 7.844 8.080 7.733 7.844 277,527 +0.03(+0.35%)
May 24, 2017 7.761 7.899 7.705 7.816 191,696 +0.08(+1.08%)
May 23, 2017 7.788 7.788 7.622 7.733 65,907 +0.06(+0.72%)
May 22, 2017 8.177 8.454 7.594 7.678 134,554 +0.03(+0.36%)
May 19, 2017 7.816 7.858 7.594 7.650 148,493 -0.05(-0.65%)
May 18, 2017 7.563 7.782 7.535 7.700 316,049 +0.19(+2.55%)
May 17, 2017 7.700 7.755 7.426 7.508 113,185 -0.27(-3.52%)
May 16, 2017 7.782 7.919 7.700 7.782 36,830 -0.05(-0.70%)
May 15, 2017 7.892 8.029 7.755 7.837 80,185 -0.08(-1.04%)
May 12, 2017 8.001 8.029 7.919 7.919 40,793 -0.08(-1.03%)
May 11, 2017 8.248 8.248 7.946 8.001 50,442 -0.16(-2.01%)
May 10, 2017 7.974 8.166 7.974 8.166 58,345 +0.14(+1.71%)
May 09, 2017 8.111 8.111 7.946 8.029 38,715 -0.08(-1.01%)
May 08, 2017 7.837 8.412 7.837 8.111 103,715 +0.27(+3.50%)
May 05, 2017 7.892 7.919 7.809 7.837 14,314 -0.03(-0.35%)
May 04, 2017 7.919 7.946 7.864 7.864 30,480 -0.08(-1.03%)
May 03, 2017 8.083 8.138 7.864 7.946 84,304 -0.14(-1.69%)
May 02, 2017 8.303 8.303 8.001 8.083 41,977 -0.05(-0.67%)
May 01, 2017 8.248 8.330 8.138 8.138 92,883 -0.11(-1.33%)
Apr 28, 2017 8.193 8.275 8.193 8.248 58,734 +0.03(+0.33%)
Apr 27, 2017 8.220 8.303 8.193 8.220 151,802 +0.03(+0.33%)
Apr 26, 2017 8.166 8.248 8.166 8.193 96,890 -0.03(-0.33%)
Apr 25, 2017 8.248 8.508 8.111 8.220 89,165 +0.05(+0.67%)
Apr 24, 2017 8.138 8.220 8.138 8.166 54,199 +0.08(+1.02%)
Apr 21, 2017 8.083 8.220 8.056 8.083 44,490 -0.03(-0.34%)
Apr 20, 2017 8.111 8.166 8.029 8.111 45,076 +0.05(+0.68%)
Apr 19, 2017 8.138 8.166 8.056 8.056 33,407 -0.14(-1.67%)
Apr 18, 2017 8.220 8.234 8.111 8.193 56,750 -0.03(-0.33%)
Apr 17, 2017 8.166 8.220 8.083 8.220 28,715 +0.05(+0.67%)
Apr 13, 2017 8.220 8.248 8.138 8.166 34,244 -0.05(-0.67%)
Apr 12, 2017 8.220 8.289 8.056 8.220 57,599 +0.00(+0.00%)
Apr 11, 2017 8.220 8.220 8.166 8.220 45,888 +0.03(+0.33%)
Apr 10, 2017 8.166 8.248 8.111 8.193 85,417 +0.08(+1.01%)
Apr 07, 2017 8.083 8.166 7.946 8.111 29,427 +0.11(+1.37%)
Apr 06, 2017 8.056 8.138 7.864 8.001 44,289 +0.00(+0.00%)
Apr 05, 2017 8.220 8.330 8.001 8.001 93,048 -0.22(-2.67%)
Apr 04, 2017 8.193 8.330 8.111 8.220 49,163 +0.05(+0.67%)
Apr 03, 2017 8.166 8.220 8.166 8.166 41,200 -0.05(-0.67%)
Mar 31, 2017 8.220 8.275 8.193 8.220 58,427 +0.03(+0.33%)
Mar 30, 2017 8.056 8.193 8.029 8.193 49,851 +0.16(+2.05%)
Mar 29, 2017 8.220 8.321 7.982 8.029 118,696 -0.25(-2.98%)
Mar 28, 2017 8.056 8.522 8.056 8.275 97,418 +0.16(+2.03%)
Mar 27, 2017 7.919 8.193 7.878 8.111 114,006 +0.05(+0.68%)
Mar 24, 2017 8.056 8.385 7.946 8.056 27,735 -0.05(-0.68%)
Mar 23, 2017 7.892 8.207 7.892 8.111 24,221 +0.16(+2.07%)
Mar 22, 2017 7.946 8.029 7.755 7.946 26,319 +0.03(+0.35%)
Mar 21, 2017 8.275 8.604 7.919 7.919 48,968 -0.30(-3.67%)
Mar 20, 2017 8.275 8.522 8.138 8.220 56,290 +0.08(+1.01%)
Mar 17, 2017 8.083 8.303 8.056 8.138 171,244 -0.05(-0.67%)
Mar 16, 2017 8.357 8.385 8.083 8.193 42,966 -0.14(-1.64%)
Mar 15, 2017 8.138 8.385 8.138 8.330 48,844 +0.23(+2.88%)
Mar 14, 2017 7.946 8.522 7.919 8.097 55,761 +0.15(+1.90%)
Mar 13, 2017 8.631 8.631 7.864 7.946 138,846 -0.25(-3.01%)
Mar 10, 2017 8.659 8.659 7.919 8.193 49,628 +0.44(+5.65%)
Mar 09, 2017 7.837 7.919 7.672 7.755 47,566 -0.08(-1.05%)
Mar 08, 2017 7.755 7.946 7.672 7.837 33,598 +0.08(+1.06%)
Mar 07, 2017 7.672 7.837 7.672 7.755 41,463 -0.03(-0.35%)
Mar 06, 2017 8.029 8.029 7.782 7.782 20,789 -0.36(-4.38%)
Mar 03, 2017 8.097 8.357 7.892 8.138 53,369 -0.33(-3.88%)
Mar 02, 2017 8.631 8.631 8.097 8.467 30,463 +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.