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

B. Riley Financl (NQ: RILY )

23.00 +0.31 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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%)
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.