Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

22.52 -0.65 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 8.526 8.526 7.971 8.359 95,918 -0.11(-1.31%)
May 30, 2017 8.304 8.665 8.304 8.470 336,612 +0.17(+2.01%)
May 26, 2017 7.915 8.415 7.832 8.304 261,180 +0.44(+5.65%)
May 25, 2017 7.859 8.096 7.748 7.859 276,978 +0.03(+0.35%)
May 24, 2017 7.776 7.915 7.721 7.832 191,316 +0.08(+1.08%)
May 23, 2017 7.804 7.804 7.637 7.748 65,776 +0.06(+0.72%)
May 22, 2017 8.193 8.470 7.610 7.693 134,288 +0.03(+0.36%)
May 19, 2017 7.832 7.873 7.610 7.665 148,199 -0.05(-0.65%)
May 18, 2017 7.578 7.797 7.550 7.715 315,424 +0.19(+2.55%)
May 17, 2017 7.715 7.770 7.441 7.523 112,961 -0.27(-3.52%)
May 16, 2017 7.797 7.935 7.715 7.797 36,757 -0.05(-0.70%)
May 15, 2017 7.907 8.045 7.770 7.852 80,027 -0.08(-1.04%)
May 12, 2017 8.017 8.045 7.935 7.935 40,712 -0.08(-1.03%)
May 11, 2017 8.264 8.264 7.962 8.017 50,342 -0.16(-2.01%)
May 10, 2017 7.990 8.182 7.990 8.182 58,230 +0.14(+1.71%)
May 09, 2017 8.127 8.127 7.962 8.045 38,638 -0.08(-1.01%)
May 08, 2017 7.852 8.429 7.852 8.127 103,510 +0.27(+3.50%)
May 05, 2017 7.907 7.935 7.825 7.852 14,286 -0.03(-0.35%)
May 04, 2017 7.935 7.962 7.880 7.880 30,419 -0.08(-1.03%)
May 03, 2017 8.099 8.154 7.880 7.962 84,137 -0.14(-1.69%)
May 02, 2017 8.319 8.319 8.017 8.099 41,894 -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.