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

B. Riley Financial Inc (NQ: RILYP )

8.150 +0.300 (+3.82%)
Streaming Delayed Price Updated: 2:53 PM EST, Nov 8, 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 (%)
Nov 08, 2024 8.040 8.200 8.019 8.150 13,015 +0.30(+3.82%)
Nov 07, 2024 8.080 8.184 7.830 7.850 9,711 -0.13(-1.63%)
Nov 06, 2024 7.830 8.177 7.830 7.980 9,908 +0.05(+0.63%)
Nov 05, 2024 7.770 8.324 7.760 7.930 10,334 +0.02(+0.32%)
Nov 04, 2024 8.150 8.595 7.820 7.905 34,651 -0.85(-9.66%)
Nov 01, 2024 9.150 9.400 8.750 8.750 31,222 -0.27(-2.99%)
Oct 31, 2024 9.500 9.600 8.840 9.020 25,789 -0.16(-1.74%)
Oct 30, 2024 9.000 9.500 9.000 9.180 12,092 -0.16(-1.71%)
Oct 29, 2024 8.900 9.500 8.900 9.340 38,642 +0.75(+8.73%)
Oct 28, 2024 8.610 9.150 8.560 8.590 28,751 -0.13(-1.49%)
Oct 25, 2024 8.949 9.149 8.577 8.720 41,120 +0.14(+1.67%)
Oct 24, 2024 8.739 8.863 8.224 8.577 21,051 +0.10(+1.12%)
Oct 23, 2024 8.911 9.158 8.205 8.482 25,355 -0.51(-5.72%)
Oct 22, 2024 8.777 9.197 8.777 8.996 10,081 -0.10(-1.08%)
Oct 21, 2024 9.222 9.222 8.791 9.095 26,720 +0.30(+3.40%)
Oct 18, 2024 8.463 9.435 8.463 8.796 35,959 +0.20(+2.32%)
Oct 17, 2024 8.444 8.806 7.729 8.596 19,442 +0.35(+4.28%)
Oct 16, 2024 7.710 8.958 7.634 8.243 41,328 +1.32(+18.98%)
Oct 15, 2024 7.481 7.548 6.694 6.928 49,295 -0.71(-9.24%)
Oct 14, 2024 6.433 8.097 6.301 7.634 139,961 +2.50(+48.75%)
Oct 11, 2024 5.261 5.575 4.975 5.132 48,076 -0.49(-8.73%)
Oct 10, 2024 5.442 5.718 5.384 5.623 22,835 -0.19(-3.28%)
Oct 09, 2024 6.052 6.305 5.489 5.813 36,508 -0.68(-10.43%)
Oct 08, 2024 5.909 6.633 5.747 6.490 17,952 -0.30(-4.35%)
Oct 07, 2024 7.510 7.519 6.004 6.785 41,595 -0.73(-9.76%)
Oct 04, 2024 8.196 8.196 7.386 7.519 10,206 -0.79(-9.52%)
Oct 03, 2024 7.796 8.577 7.719 8.310 11,015 +0.22(+2.71%)
Oct 02, 2024 7.481 8.240 7.481 8.091 21,332 +0.58(+7.74%)
Oct 01, 2024 7.815 7.815 7.510 7.510 10,774 -0.27(-3.43%)
Sep 30, 2024 8.139 8.667 7.624 7.777 9,663 -0.35(-4.28%)
Sep 27, 2024 7.605 8.124 7.167 8.124 25,941 +0.52(+6.83%)
Sep 26, 2024 7.529 7.642 7.290 7.605 15,017 -0.10(-1.36%)
Sep 25, 2024 8.034 8.310 7.538 7.710 16,030 -0.65(-7.75%)
Sep 24, 2024 9.054 9.054 7.967 8.358 14,773 -0.21(-2.45%)
Sep 23, 2024 8.625 8.625 7.958 8.567 7,132 -0.03(-0.33%)
Sep 20, 2024 8.730 8.930 8.529 8.596 8,399 -0.45(-4.95%)
Sep 19, 2024 8.282 9.044 8.034 9.044 32,703 +0.82(+9.97%)
Sep 18, 2024 8.101 8.329 7.879 8.224 6,186 -0.10(-1.15%)
Sep 17, 2024 8.062 8.386 7.862 8.320 11,955 +0.06(+0.69%)
Sep 16, 2024 8.339 8.349 7.767 8.263 25,260 +0.07(+0.81%)
Sep 13, 2024 8.386 8.386 8.053 8.196 21,634 -0.12(-1.49%)
Sep 12, 2024 8.434 8.577 7.967 8.320 18,474 -0.22(-2.57%)
Sep 11, 2024 9.387 9.435 8.529 8.539 27,946 -0.90(-9.54%)
Sep 10, 2024 9.006 9.568 8.510 9.440 20,662 +0.29(+3.18%)
Sep 09, 2024 8.701 9.530 8.701 9.149 23,741 +0.66(+7.74%)
Sep 06, 2024 8.672 8.796 7.939 8.491 31,320 -0.04(-0.45%)
Sep 05, 2024 7.767 8.815 7.767 8.529 35,707 -0.03(-0.33%)
Sep 04, 2024 8.463 8.834 8.396 8.558 59,052 -0.45(-4.97%)
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.