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

B. Riley Financial Inc 5.25% (NQ: RILYZ )

10.32 +0.12 (+1.18%)
Streaming Delayed Price Updated: 3:53 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 10.10 10.44 10.04 10.32 53,069 +0.12(+1.18%)
Nov 07, 2024 9.980 10.30 9.980 10.20 42,823 +0.07(+0.74%)
Nov 06, 2024 10.10 10.40 9.810 10.12 58,617 +0.09(+0.85%)
Nov 05, 2024 9.700 10.21 9.660 10.04 96,933 +0.22(+2.24%)
Nov 04, 2024 9.650 9.910 9.310 9.820 216,544 -1.48(-13.10%)
Nov 01, 2024 11.35 11.45 10.99 11.30 129,120 -0.15(-1.31%)
Oct 31, 2024 11.61 11.61 10.82 11.45 164,838 +0.30(+2.69%)
Oct 30, 2024 11.20 11.58 10.93 11.15 150,524 -0.06(-0.54%)
Oct 29, 2024 10.10 11.64 10.00 11.21 420,884 +1.36(+13.81%)
Oct 28, 2024 9.770 9.920 9.750 9.850 67,920 +0.02(+0.20%)
Oct 25, 2024 9.900 10.09 9.750 9.830 38,473 +0.04(+0.41%)
Oct 24, 2024 9.500 9.850 9.500 9.790 40,981 +0.16(+1.66%)
Oct 23, 2024 9.700 9.790 9.550 9.630 68,132 -0.05(-0.52%)
Oct 22, 2024 9.790 9.870 9.630 9.680 56,159 -0.12(-1.22%)
Oct 21, 2024 9.510 9.939 9.480 9.800 116,098 -0.03(-0.31%)
Oct 18, 2024 9.260 9.900 9.260 9.830 58,150 +0.34(+3.58%)
Oct 17, 2024 9.250 9.580 9.046 9.490 79,904 +0.34(+3.72%)
Oct 16, 2024 8.965 9.623 8.965 9.150 85,166 +0.15(+1.67%)
Oct 15, 2024 8.970 9.200 8.690 9.000 113,953 +0.12(+1.33%)
Oct 14, 2024 8.197 8.950 8.197 8.882 165,093 +1.75(+24.46%)
Oct 11, 2024 7.011 7.281 6.953 7.136 98,155 +0.05(+0.68%)
Oct 10, 2024 6.751 7.532 6.751 7.088 146,817 +0.26(+3.81%)
Oct 09, 2024 6.992 7.098 6.751 6.828 125,086 -0.07(-0.98%)
Oct 08, 2024 6.760 7.387 6.760 6.895 83,992 -0.08(-1.11%)
Oct 07, 2024 7.638 7.638 6.731 6.973 171,691 -0.89(-11.29%)
Oct 04, 2024 8.535 8.564 7.754 7.860 160,379 -0.65(-7.60%)
Oct 03, 2024 8.689 8.728 8.487 8.506 77,917 -0.06(-0.73%)
Oct 02, 2024 8.535 8.728 8.294 8.569 95,093 +0.13(+1.54%)
Oct 01, 2024 8.207 8.554 8.207 8.438 87,978 +0.23(+2.82%)
Sep 30, 2024 8.101 8.458 8.096 8.207 112,907 +0.06(+0.71%)
Sep 27, 2024 8.294 8.535 8.110 8.149 193,921 -0.11(-1.29%)
Sep 26, 2024 8.303 8.389 8.120 8.255 225,917 +0.14(+1.78%)
Sep 25, 2024 9.056 9.432 8.110 8.110 220,012 -1.10(-11.94%)
Sep 24, 2024 9.451 9.682 8.863 9.210 155,382 -0.28(-2.95%)
Sep 23, 2024 9.547 9.837 9.364 9.490 85,107 -0.05(-0.51%)
Sep 20, 2024 9.547 10.07 9.490 9.538 203,646 -0.06(-0.60%)
Sep 19, 2024 9.837 9.933 9.518 9.596 147,388 -0.19(-1.97%)
Sep 18, 2024 9.731 10.03 9.480 9.789 199,296 +0.20(+2.11%)
Sep 17, 2024 9.962 10.08 9.547 9.586 60,888 -0.55(-5.46%)
Sep 16, 2024 9.731 10.24 9.731 10.14 61,314 +0.41(+4.20%)
Sep 13, 2024 9.470 9.836 9.470 9.731 67,342 +0.26(+2.75%)
Sep 12, 2024 9.740 9.962 9.277 9.470 118,202 -0.21(-2.19%)
Sep 11, 2024 9.789 10.37 9.654 9.682 83,334 -0.28(-2.85%)
Sep 10, 2024 9.837 10.20 9.422 9.967 101,118 +0.29(+3.04%)
Sep 09, 2024 9.268 10.36 9.162 9.673 260,253 +1.04(+12.07%)
Sep 06, 2024 9.316 9.316 8.487 8.631 97,688 -0.52(-5.69%)
Sep 05, 2024 9.065 9.239 8.680 9.152 176,895 +0.01(+0.11%)
Sep 04, 2024 8.776 9.248 8.209 9.142 208,570 +0.46(+5.33%)
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.