Skip to main content

B. Riley Financl (NQ: RILY )

17.06 -0.37 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 17.95 18.37 16.96 17.06 929,344 -0.37(-2.12%)
Jul 19, 2024 17.80 18.32 17.07 17.43 1,009,585 -0.49(-2.73%)
Jul 18, 2024 19.79 20.80 17.74 17.92 1,344,735 -1.89(-9.54%)
Jul 17, 2024 17.40 19.95 17.40 19.81 1,790,786 +2.38(+13.65%)
Jul 16, 2024 16.90 17.47 16.08 17.43 989,705 +0.76(+4.56%)
Jul 15, 2024 18.01 18.09 16.65 16.67 1,016,455 -1.36(-7.54%)
Jul 12, 2024 17.86 18.38 17.52 18.03 615,391 +0.41(+2.33%)
Jul 11, 2024 17.39 18.53 17.19 17.62 938,092 +0.41(+2.38%)
Jul 10, 2024 16.19 17.85 15.69 17.21 967,377 +1.10(+6.83%)
Jul 09, 2024 14.99 16.73 14.60 16.11 2,480,288 +1.12(+7.47%)
Jul 08, 2024 15.22 15.99 14.83 14.99 1,819,660 -0.06(-0.40%)
Jul 05, 2024 16.00 16.18 15.01 15.05 1,697,104 -1.92(-11.31%)
Jul 03, 2024 16.71 17.70 16.59 16.97 967,847 +0.16(+0.95%)
Jul 02, 2024 16.72 17.18 16.28 16.81 1,013,932 -0.64(-3.67%)
Jul 01, 2024 17.60 18.21 16.94 17.45 815,478 -0.19(-1.08%)
Jun 28, 2024 17.33 18.48 17.13 17.64 970,761 +0.35(+2.02%)
Jun 27, 2024 17.73 18.08 16.83 17.29 1,279,616 -0.66(-3.68%)
Jun 26, 2024 19.52 19.80 17.79 17.95 1,551,930 -1.65(-8.42%)
Jun 25, 2024 20.21 20.25 19.18 19.60 642,469 -0.77(-3.78%)
Jun 24, 2024 20.43 20.63 19.81 20.37 440,960 -0.12(-0.59%)
Jun 21, 2024 20.51 21.18 20.20 20.49 1,333,922 -0.10(-0.49%)
Jun 20, 2024 19.00 20.69 18.57 20.59 1,035,687 +1.45(+7.58%)
Jun 18, 2024 18.65 19.65 18.60 19.14 589,149 +0.21(+1.11%)
Jun 17, 2024 20.25 20.66 18.78 18.93 1,205,293 -1.67(-8.11%)
Jun 14, 2024 21.50 21.84 20.23 20.60 897,506 -1.46(-6.62%)
Jun 13, 2024 22.90 23.06 21.60 22.06 655,590 -0.94(-4.09%)
Jun 12, 2024 23.46 23.83 22.78 23.00 777,902 +0.31(+1.37%)
Jun 11, 2024 22.34 22.72 21.72 22.69 551,445 +0.31(+1.39%)
Jun 10, 2024 21.58 22.58 21.50 22.38 592,984 -0.14(-0.62%)
Jun 07, 2024 22.54 23.45 22.37 22.52 524,343 -0.65(-2.81%)
Jun 06, 2024 22.95 23.33 22.02 23.17 725,501 -0.46(-1.95%)
Jun 05, 2024 23.35 23.85 22.64 23.63 577,725 +0.28(+1.20%)
Jun 04, 2024 23.35 23.95 22.91 23.35 487,450 -0.00(-0.02%)
Jun 03, 2024 24.00 24.38 22.49 23.36 1,156,116 -0.61(-2.53%)
May 31, 2024 24.81 24.99 23.18 23.96 808,337 -0.85(-3.43%)
May 30, 2024 26.35 26.74 24.55 24.81 1,083,975 -1.88(-7.04%)
May 29, 2024 27.75 27.78 26.31 26.69 709,995 -1.80(-6.32%)
May 28, 2024 31.15 31.15 28.24 28.49 669,671 -2.21(-7.20%)
May 24, 2024 30.96 31.31 30.30 30.70 439,497 +0.21(+0.69%)
May 23, 2024 32.00 32.05 30.13 30.49 617,813 -0.96(-3.05%)
May 22, 2024 29.53 32.48 28.97 31.45 1,161,963 +1.75(+5.90%)
May 21, 2024 29.75 30.27 29.24 29.70 400,258 -0.53(-1.76%)
May 20, 2024 28.13 30.28 27.53 30.23 1,058,245 +2.26(+8.10%)
May 17, 2024 28.05 28.98 27.07 27.97 1,035,444 -0.11(-0.39%)
May 16, 2024 33.01 33.91 27.30 28.07 2,048,977 -3.58(-11.32%)
May 15, 2024 34.45 34.59 31.41 31.66 1,324,433 -2.04(-6.05%)
May 14, 2024 33.70 36.50 32.60 33.69 1,062,668 -0.74(-2.14%)
May 13, 2024 32.48 35.07 32.34 34.43 1,026,866 +2.80(+8.84%)
May 10, 2024 32.24 32.68 30.78 31.64 474,540 -0.21(-0.65%)
May 09, 2024 30.14 32.39 30.13 31.84 594,178 +0.85(+2.73%)
May 08, 2024 31.01 32.09 30.42 31.00 455,058 -0.32(-1.04%)
May 07, 2024 29.83 31.77 29.61 31.32 581,847 +1.77(+6.00%)
May 06, 2024 30.83 31.79 29.14 29.55 915,661 -1.06(-3.47%)
May 03, 2024 33.09 33.88 29.16 30.61 1,132,146 -2.44(-7.39%)
May 02, 2024 32.18 34.58 31.80 33.05 956,712 +0.88(+2.72%)
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.