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 (%)
May 31, 2016 5.330 5.330 5.151 5.272 8,773 -0.12(-2.14%)
May 27, 2016 5.198 5.388 5.388 5.388 17,710 +0.19(+3.64%)
May 26, 2016 5.230 5.246 5.196 5.198 10,188 -0.02(-0.30%)
May 25, 2016 5.193 5.235 5.120 5.214 10,047 +0.03(+0.56%)
May 24, 2016 5.109 5.204 5.109 5.185 10,032 -0.02(-0.35%)
May 23, 2016 5.041 5.204 5.041 5.204 19,965 +0.00(+0.00%)
May 20, 2016 5.146 5.219 5.141 5.204 25,286 +0.03(+0.61%)
May 19, 2016 5.219 5.219 5.167 5.172 13,165 -0.03(-0.51%)
May 18, 2016 5.172 5.261 5.172 5.198 36,888 -0.05(-1.00%)
May 17, 2016 5.264 5.272 5.146 5.251 11,952 +0.07(+1.32%)
May 16, 2016 5.272 5.293 5.172 5.183 16,177 -0.04(-0.70%)
May 13, 2016 5.230 5.230 5.146 5.219 10,156 +0.00(+0.00%)
May 12, 2016 5.240 5.240 5.183 5.219 10,811 +0.00(+0.00%)
May 11, 2016 5.167 5.251 5.162 5.219 8,286 +0.00(+0.00%)
May 10, 2016 5.382 5.388 5.198 5.219 58,436 -0.08(-1.49%)
May 09, 2016 5.235 5.351 5.198 5.298 124,029 +0.15(+2.85%)
May 06, 2016 5.251 5.351 5.146 5.151 42,734 -0.16(-2.97%)
May 05, 2016 5.251 5.351 5.146 5.309 129,718 +0.00(+0.00%)
May 04, 2016 5.314 5.508 5.025 5.309 27,360 -0.02(-0.39%)
May 03, 2016 5.598 5.598 5.156 5.330 39,781 -0.20(-3.70%)
May 02, 2016 5.445 5.608 5.067 5.535 23,408 -0.03(-0.47%)
Apr 29, 2016 5.514 5.561 4.988 5.561 43,542 +0.02(+0.38%)
Apr 28, 2016 5.657 6.301 5.188 5.540 52,805 -0.61(-9.98%)
Apr 27, 2016 5.382 6.291 5.382 6.154 59,089 +0.75(+13.90%)
Apr 26, 2016 5.277 5.403 5.193 5.403 12,923 +0.13(+2.39%)
Apr 25, 2016 5.277 5.277 5.206 5.277 9,944 +0.00(+0.00%)
Apr 22, 2016 5.261 5.261 5.135 5.277 5,383 -0.01(-0.20%)
Apr 21, 2016 5.225 5.293 5.146 5.288 13,597 +0.06(+1.21%)
Apr 20, 2016 5.514 5.514 5.177 5.225 63,877 -0.29(-5.24%)
Apr 19, 2016 5.493 5.514 5.377 5.514 10,565 +0.01(+0.10%)
Apr 18, 2016 5.382 5.508 5.382 5.508 4,462 +0.13(+2.44%)
Apr 15, 2016 5.346 5.382 5.130 5.377 31,007 -0.01(-0.10%)
Apr 14, 2016 5.356 5.382 5.225 5.382 10,510 +0.01(+0.20%)
Apr 13, 2016 5.295 5.382 5.151 5.372 22,989 +0.03(+0.49%)
Apr 12, 2016 5.514 5.514 5.346 5.346 5,149 -0.15(-2.68%)
Apr 11, 2016 5.514 5.514 5.235 5.493 4,382 -0.02(-0.38%)
Apr 08, 2016 5.477 5.514 5.198 5.514 51,239 +0.21(+3.96%)
Apr 07, 2016 5.514 5.760 5.114 5.304 30,843 -0.21(-3.81%)
Apr 06, 2016 5.477 5.514 5.130 5.514 127,259 +0.00(+0.00%)
Apr 05, 2016 5.513 5.514 5.461 5.514 31,881 +0.00(+0.00%)
Apr 04, 2016 5.514 5.514 5.514 5.514 16,193 +0.00(+0.00%)
Apr 01, 2016 5.183 5.514 4.988 5.514 22,247 +0.00(+0.00%)
Mar 31, 2016 5.288 5.514 5.288 5.514 13,591 +0.22(+4.22%)
Mar 30, 2016 5.156 5.325 5.146 5.290 9,510 +0.13(+2.60%)
Mar 29, 2016 5.156 5.156 5.156 5.156 540 +0.00(+0.00%)
Mar 28, 2016 5.156 5.156 5.156 5.156 1,051 +0.00(+0.00%)
Mar 24, 2016 5.120 5.156 5.156 5.156 3,999 +0.01(+0.20%)
Mar 23, 2016 5.144 5.146 5.144 5.146 5,814 +0.00(+0.00%)
Mar 22, 2016 5.120 5.146 5.120 5.146 3,207 +0.02(+0.41%)
Mar 21, 2016 5.114 5.125 5.109 5.125 5,326 +0.01(+0.21%)
Mar 17, 2016 5.114 5.114 5.114 5.114 1,523 +0.00(+0.00%)
Mar 15, 2016 5.114 5.114 5.114 5.114 4,760 -0.01(-0.10%)
Mar 14, 2016 5.146 5.146 5.114 5.120 5,139 -0.03(-0.51%)
Mar 11, 2016 5.146 5.146 5.125 5.146 6,452 +0.21(+4.26%)
Mar 10, 2016 5.120 5.120 4.936 4.936 3,968 -0.11(-2.08%)
Mar 09, 2016 5.041 5.041 5.041 5.041 190 -0.11(-2.04%)
Mar 07, 2016 5.125 5.146 5.146 5.146 1,523 +0.16(+3.16%)
Mar 04, 2016 5.146 5.149 5.146 4.988 16,294 -0.16(-3.06%)
Mar 03, 2016 5.146 5.146 5.146 5.146 1,736 +0.00(+0.00%)
Mar 02, 2016 5.146 5.146 5.146 5.146 190 -0.05(-1.01%)
Mar 01, 2016 5.198 5.198 5.198 5.198 1,462 +0.11(+2.06%)
Feb 29, 2016 5.093 5.093 5.093 5.093 472 -0.11(-2.02%)
Feb 26, 2016 5.067 5.319 4.988 5.198 7,686 +0.21(+4.21%)
Feb 25, 2016 4.883 5.104 4.883 4.988 3,208 +0.01(+0.21%)
Feb 24, 2016 5.246 5.246 4.978 4.978 2,161 -0.02(-0.32%)
Feb 23, 2016 5.325 5.325 4.988 4.994 10,127 -0.26(-4.90%)
Feb 22, 2016 5.251 5.251 5.251 5.251 190 +0.11(+2.04%)
Feb 17, 2016 5.214 5.146 5.146 5.146 1,904 -0.05(-0.91%)
Feb 16, 2016 5.225 5.225 5.193 5.193 971 +0.06(+1.12%)
Feb 10, 2016 5.325 5.135 5.135 5.135 2,856 +0.15(+2.95%)
Feb 08, 2016 4.988 4.988 4.988 4.988 1,713 +0.00(+0.00%)
Feb 05, 2016 4.988 4.988 4.988 4.988 828 +0.00(+0.00%)
Feb 03, 2016 4.988 4.988 4.988 4.988 2,475 +0.00(+0.00%)
Feb 02, 2016 5.041 5.041 4.988 4.988 3,873 -0.05(-1.04%)
Feb 01, 2016 5.041 5.041 4.988 5.041 3,681 -0.09(-1.84%)
Jan 29, 2016 5.151 5.251 4.988 5.135 6,143 +0.15(+2.95%)
Jan 27, 2016 4.967 4.988 4.988 4.988 2,475 +0.24(+4.97%)
Jan 26, 2016 5.146 5.330 4.752 4.752 8,630 -0.34(-6.70%)
Jan 25, 2016 5.120 5.120 4.988 5.093 1,218 +0.32(+6.71%)
Jan 22, 2016 4.773 4.773 4.773 4.773 190 -0.45(-8.64%)
Jan 19, 2016 4.726 5.225 5.225 5.225 2,475 +0.05(+1.02%)
Jan 13, 2016 5.172 5.172 5.172 5.172 2,094 +0.00(+0.00%)
Jan 12, 2016 5.172 5.172 5.172 5.172 380 +0.05(+1.03%)
Jan 11, 2016 5.246 5.246 4.936 5.120 7,705 +0.00(+0.00%)
Jan 08, 2016 4.931 5.146 4.894 5.120 15,520 -0.05(-1.02%)
Jan 07, 2016 5.198 5.198 5.172 5.172 575 -0.03(-0.51%)
Jan 06, 2016 5.098 5.198 5.098 5.198 5,351 -0.03(-0.50%)
Jan 05, 2016 5.036 5.225 5.036 5.225 994 +0.16(+3.22%)
Jan 04, 2016 5.036 5.198 4.868 5.062 4,300 -0.14(-2.63%)
Dec 31, 2015 5.120 5.198 5.198 5.198 952 +0.00(+0.00%)
Dec 30, 2015 5.172 5.250 5.172 5.198 8,760 -0.05(-1.00%)
Dec 29, 2015 5.198 5.251 5.198 5.251 19,144 +0.05(+1.01%)
Dec 16, 2015 5.172 5.198 5.198 5.198 1,142 +0.05(+1.02%)
Dec 14, 2015 5.146 5.146 5.146 5.146 380 -0.05(-1.01%)
Dec 09, 2015 5.198 5.198 5.198 5.198 2,666 +0.00(+0.00%)
Dec 08, 2015 5.198 5.198 5.198 5.198 3,884 +0.02(+0.41%)
Dec 03, 2015 4.988 5.177 5.177 5.177 152 +0.01(+0.11%)
Dec 02, 2015 5.172 5.172 5.172 5.172 571 -0.03(-0.52%)
Dec 01, 2015 5.198 5.198 5.193 5.198 1,565 +0.00(+0.05%)
Nov 30, 2015 5.188 5.251 5.183 5.196 23,424 -0.00(-0.05%)
Nov 27, 2015 5.198 5.198 5.193 5.198 2,570 +0.11(+2.06%)
Nov 25, 2015 5.093 5.093 5.093 5.093 380 -0.08(-1.52%)
Nov 23, 2015 5.172 5.172 5.172 5.172 15 +0.06(+1.13%)
Nov 20, 2015 5.114 5.114 5.114 5.114 190 +0.16(+3.18%)
Nov 18, 2015 4.696 4.957 4.957 4.957 19,548 -0.16(-3.06%)
Nov 17, 2015 5.322 5.324 5.113 5.113 51,927 -0.19(-3.54%)
Nov 16, 2015 5.218 5.484 5.218 5.301 151,256 +0.24(+4.74%)
Nov 10, 2015 5.093 5.061 5.061 5.061 21,848 -0.05(-0.95%)
Nov 09, 2015 5.110 5.110 5.110 5.110 584 -0.03(-0.58%)
Nov 06, 2015 5.140 5.140 5.140 5.140 574 +0.00(+0.00%)
Nov 05, 2015 5.140 5.140 5.140 5.140 2,111 -0.01(-0.28%)
Nov 04, 2015 5.159 5.159 5.140 5.154 2,257 +0.01(+0.28%)
Nov 03, 2015 5.140 5.140 5.140 5.140 1,054 +0.05(+1.03%)
Oct 30, 2015 5.218 5.087 5.087 5.087 958 -0.05(-1.02%)
Oct 28, 2015 5.140 5.140 5.140 5.140 383 +0.05(+1.03%)
Oct 23, 2015 5.087 5.087 5.087 5.087 766 -0.13(-2.50%)
Oct 21, 2015 5.218 5.218 5.218 5.218 191 +0.00(+0.00%)
Oct 19, 2015 5.218 5.218 5.218 5.218 86 +0.04(+0.81%)
Oct 13, 2015 5.176 5.176 5.176 5.176 2,108 +0.14(+2.69%)
Oct 09, 2015 5.040 5.040 5.040 5.040 191 -0.00(-0.04%)
Oct 06, 2015 5.040 5.042 5.042 5.042 191 -0.02(-0.48%)
Oct 05, 2015 5.067 5.067 5.067 5.067 191 -0.02(-0.44%)
Sep 28, 2015 5.087 5.089 5.089 5.089 191 -0.13(-2.47%)
Sep 21, 2015 5.207 5.218 5.218 5.218 1,533 +0.03(+0.52%)
Sep 17, 2015 5.192 5.191 5.191 5.191 1,149 -0.03(-0.51%)
Sep 11, 2015 5.218 5.218 5.218 5.218 1,533 +0.18(+3.52%)
Sep 10, 2015 5.040 5.040 5.040 5.040 199 -0.17(-3.30%)
Sep 04, 2015 5.213 5.213 5.213 5.213 191 +0.13(+2.46%)
Sep 01, 2015 5.093 5.087 5.087 5.087 766 -0.13(-2.40%)
Aug 27, 2015 5.103 5.213 5.213 5.213 383 -0.01(-0.10%)
Aug 26, 2015 5.213 5.218 5.040 5.218 3,250 +0.02(+0.30%)
Aug 25, 2015 5.202 5.202 5.202 5.202 191 +0.16(+3.21%)
Aug 24, 2015 5.218 5.218 5.040 5.040 776 -0.17(-3.21%)
Aug 21, 2015 5.218 5.218 5.197 5.207 1,916 -0.02(-0.30%)
Aug 20, 2015 5.044 5.249 5.044 5.223 6,460 +0.11(+2.10%)
Aug 19, 2015 5.116 5.116 5.116 5.116 283 -0.03(-0.50%)
Aug 18, 2015 5.045 5.141 5.044 5.141 7,952 +0.03(+0.50%)
Aug 14, 2015 5.024 5.116 5.116 5.116 97 -0.26(-4.76%)
Aug 13, 2015 5.090 5.371 5.075 5.371 8,210 +0.26(+5.00%)
Aug 12, 2015 5.116 5.116 5.045 5.116 3,850 -0.51(-9.09%)
Aug 11, 2015 5.116 5.627 4.988 5.627 12,901 +0.64(+12.82%)
Aug 06, 2015 4.988 4.988 4.988 4.988 3,909 +0.13(+2.63%)
Aug 05, 2015 4.988 4.988 4.860 4.860 2,932 -0.08(-1.55%)
Aug 04, 2015 4.937 4.937 4.937 4.937 781 +0.08(+1.58%)
Aug 03, 2015 4.860 4.860 4.860 4.860 312 +0.00(+0.00%)
Jul 27, 2015 4.860 4.860 4.860 4.860 781 -0.13(-2.56%)
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.