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

B. Riley Financial, Inc. - Depositary Shares (NQ:RILYL)

2.636 -0.064 (-2.36%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 22, 2025 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 22, 2025 2.500 2.650 2.500 2.636 1,670 -0.06(-2.36%)
May 21, 2025 2.570 2.960 2.500 2.700 11,791 +0.35(+14.89%)
May 20, 2025 2.500 2.515 2.350 2.350 951 -0.11(-4.67%)
May 19, 2025 2.500 2.540 2.465 2.465 1,149 +0.02(+1.02%)
May 16, 2025 2.350 2.440 2.300 2.440 10,554 +0.02(+0.83%)
May 15, 2025 2.240 2.420 2.200 2.420 856 +0.02(+0.83%)
May 14, 2025 2.240 2.400 2.180 2.400 3,244 +0.13(+5.73%)
May 13, 2025 2.490 2.500 2.240 2.270 8,581 -0.12(-5.02%)
May 12, 2025 2.330 2.648 2.330 2.390 6,572 -0.01(-0.42%)
May 09, 2025 2.450 2.600 2.400 2.400 1,879 -0.17(-6.57%)
May 08, 2025 2.500 2.595 2.500 2.569 2,202 +0.07(+2.76%)
May 07, 2025 2.620 2.620 2.320 2.500 2,000 -0.27(-9.75%)
May 06, 2025 2.520 2.770 2.510 2.770 1,570 +0.08(+2.97%)
May 05, 2025 2.720 2.800 2.500 2.690 4,478 -0.01(-0.37%)
May 02, 2025 2.650 2.850 2.610 2.700 8,589 +0.08(+3.05%)
May 01, 2025 2.900 2.970 2.620 2.620 7,553 -0.19(-6.76%)
Apr 30, 2025 2.742 3.100 2.742 2.810 7,758 -0.09(-3.10%)
Apr 29, 2025 2.890 3.450 2.740 2.900 5,154 +0.06(+2.11%)
Apr 28, 2025 2.990 2.990 2.750 2.840 2,203 -0.16(-5.33%)
Apr 25, 2025 3.000 3.010 2.930 3.000 2,026 +0.04(+1.35%)
Apr 24, 2025 3.000 3.240 2.820 2.960 10,649 +0.00(+0.00%)
Apr 23, 2025 3.100 3.100 2.960 2.960 724 -0.04(-1.33%)
Apr 22, 2025 3.000 3.100 2.770 3.000 2,252 +0.24(+8.70%)
Apr 21, 2025 2.920 2.920 2.760 2.760 2,901 -0.44(-13.75%)
Apr 17, 2025 3.200 3.200 3.200 3.200 311 +0.07(+2.24%)
Apr 16, 2025 3.010 3.130 3.000 3.130 1,303 +0.08(+2.59%)
Apr 15, 2025 2.990 3.590 2.990 3.051 6,100 +0.09(+3.07%)
Apr 14, 2025 3.100 3.280 2.960 2.960 31,723 +0.36(+13.85%)
Apr 11, 2025 2.830 3.460 2.550 2.600 115,204 -0.30(-10.34%)
Apr 10, 2025 3.300 3.300 2.890 2.900 25,786 -0.10(-3.49%)
Apr 09, 2025 2.920 3.050 2.700 3.005 9,764 -0.00(-0.17%)
Apr 08, 2025 3.380 3.690 3.010 3.010 8,150 -0.27(-8.23%)
Apr 07, 2025 3.030 3.310 2.885 3.280 12,370 +0.11(+3.47%)
Apr 04, 2025 3.400 3.400 3.000 3.170 10,261 -0.35(-9.89%)
Apr 03, 2025 3.550 3.550 3.450 3.518 3,120 +0.04(+1.09%)
Apr 02, 2025 3.690 3.690 3.400 3.480 10,767 -0.02(-0.57%)
Apr 01, 2025 3.700 3.750 3.500 3.500 3,762 -0.18(-4.89%)
Mar 31, 2025 3.700 3.800 3.680 3.680 5,201 -0.04(-1.08%)
Mar 28, 2025 3.900 3.900 3.720 3.720 13,254 -0.16(-4.12%)
Mar 27, 2025 4.000 4.060 3.800 3.880 10,567 -0.09(-2.27%)
Mar 26, 2025 4.019 4.257 3.970 3.970 7,655 +0.04(+1.02%)
Mar 25, 2025 4.180 4.300 3.750 3.930 18,254 -0.61(-13.44%)
Mar 24, 2025 4.520 4.600 4.180 4.540 6,691 +0.34(+8.09%)
Mar 21, 2025 4.300 4.446 4.180 4.200 10,362 +0.02(+0.48%)
Mar 19, 2025 4.180 186 +0.00(+0.00%)
Mar 18, 2025 4.300 4.490 4.180 4.180 7,943 -0.12(-2.79%)
Mar 17, 2025 4.767 4.767 4.250 4.300 10,014 -0.01(-0.23%)
Mar 14, 2025 4.250 4.820 4.250 4.310 5,957 +0.06(+1.41%)
Mar 13, 2025 4.400 4.600 4.250 4.250 12,410 -0.14(-3.19%)
Mar 12, 2025 4.630 5.048 4.300 4.390 9,258 -0.34(-7.15%)
Mar 11, 2025 4.610 4.777 4.500 4.728 22,696 -0.32(-6.37%)
Mar 10, 2025 4.920 5.170 4.920 5.050 3,294 -0.23(-4.36%)
Mar 07, 2025 4.870 5.280 4.870 5.280 2,582 -0.05(-0.94%)
Mar 06, 2025 5.000 5.330 5.000 5.330 10,292 -0.32(-5.66%)
Mar 05, 2025 5.280 5.825 5.280 5.650 5,712 +0.35(+6.60%)
Mar 04, 2025 5.700 5.700 5.030 5.300 3,669 -0.50(-8.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.