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

B. Riley Financial Inc ADR (NQ: RILYL )

9.285 -0.405 (-4.18%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.202 9.700 8.280 9.285 30,524 -0.41(-4.18%)
Aug 29, 2024 9.150 10.52 9.150 9.690 27,467 -0.05(-0.51%)
Aug 28, 2024 10.25 10.75 9.000 9.740 31,621 -0.25(-2.50%)
Aug 27, 2024 9.892 10.35 9.697 9.990 12,690 -0.41(-3.94%)
Aug 26, 2024 11.05 11.05 9.700 10.40 15,697 +0.15(+1.46%)
Aug 23, 2024 10.40 10.49 9.200 10.25 29,480 -0.23(-2.19%)
Aug 22, 2024 8.750 11.30 8.180 10.48 42,044 +2.23(+27.03%)
Aug 21, 2024 6.630 9.290 5.840 8.250 140,496 +1.45(+21.23%)
Aug 20, 2024 6.510 6.840 6.510 6.805 23,249 +0.30(+4.61%)
Aug 19, 2024 7.030 7.254 6.500 6.505 45,401 -0.87(-11.74%)
Aug 16, 2024 5.850 7.900 5.840 7.370 211,402 +3.12(+73.41%)
Aug 15, 2024 7.640 7.850 4.110 4.250 141,508 -3.05(-41.78%)
Aug 14, 2024 7.610 8.265 6.900 7.300 76,056 -1.02(-12.26%)
Aug 13, 2024 9.400 10.06 8.100 8.320 54,723 -0.81(-8.87%)
Aug 12, 2024 15.99 16.99 8.580 9.130 88,547 -11.83(-56.44%)
Aug 08, 2024 20.96 581 -0.22(-1.04%)
Aug 07, 2024 21.81 21.81 20.74 21.18 2,350 +0.63(+3.07%)
Aug 06, 2024 20.50 20.99 20.21 20.55 3,667 +0.20(+0.96%)
Aug 05, 2024 20.40 20.50 20.00 20.36 3,183 -0.11(-0.56%)
Aug 02, 2024 20.53 20.61 20.47 20.47 2,855 -0.73(-3.44%)
Aug 01, 2024 21.49 21.49 21.20 21.20 865 +0.09(+0.43%)
Jul 31, 2024 21.50 22.91 20.76 21.11 7,249 +0.56(+2.72%)
Jul 30, 2024 21.52 21.54 20.55 20.55 2,800 -1.11(-5.12%)
Jul 29, 2024 21.50 21.97 21.50 21.66 1,106 +0.19(+0.88%)
Jul 26, 2024 21.80 22.53 21.47 21.47 4,482 -0.37(-1.67%)
Jul 25, 2024 21.56 21.99 21.56 21.84 489 +0.14(+0.62%)
Jul 24, 2024 21.89 22.25 21.54 21.70 4,225 -0.45(-2.04%)
Jul 23, 2024 22.04 22.15 21.62 22.15 2,435 +0.15(+0.69%)
Jul 22, 2024 22.02 22.15 22.00 22.00 3,823 -0.01(-0.06%)
Jul 19, 2024 21.74 22.09 21.68 22.01 3,901 +0.22(+1.01%)
Jul 18, 2024 21.76 21.79 21.61 21.79 4,052 +0.24(+1.14%)
Jul 17, 2024 21.16 21.55 21.16 21.55 2,571 +0.00(+0.00%)
Jul 16, 2024 21.39 21.55 20.57 21.55 10,678 +0.27(+1.29%)
Jul 15, 2024 21.63 21.99 21.13 21.27 7,467 -0.49(-2.25%)
Jul 12, 2024 21.54 21.76 21.54 21.76 1,619 +0.22(+1.00%)
Jul 11, 2024 21.49 21.79 21.49 21.55 1,787 -0.04(-0.16%)
Jul 10, 2024 21.55 21.79 21.30 21.58 3,282 -0.18(-0.82%)
Jul 09, 2024 21.42 21.76 21.35 21.76 2,425 +0.21(+0.99%)
Jul 08, 2024 21.27 21.60 21.27 21.55 1,069 +0.12(+0.55%)
Jul 05, 2024 21.82 21.82 20.57 21.43 6,425 -0.64(-2.91%)
Jul 03, 2024 21.94 22.23 21.94 22.07 732 +0.16(+0.71%)
Jul 02, 2024 21.43 21.92 21.30 21.92 1,583 -0.22(-1.00%)
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.