Skip to main content

B. Riley Financl (NQ: RILY )

17.90 -1.27 (-6.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 18.65 19.36 17.26 17.90 2,335,635 -1.27(-6.62%)
Nov 27, 2023 20.91 21.35 18.31 19.17 2,409,625 -1.78(-8.50%)
Nov 24, 2023 22.58 22.82 20.75 20.95 737,753 -1.85(-8.11%)
Nov 22, 2023 23.80 23.97 21.73 22.80 1,222,132 -1.08(-4.52%)
Nov 21, 2023 24.59 25.16 23.83 23.88 754,542 -1.05(-4.21%)
Nov 20, 2023 22.00 25.16 21.74 24.93 1,662,273 +3.06(+13.99%)
Nov 17, 2023 20.48 22.89 20.45 21.87 1,493,068 +0.83(+3.94%)
Nov 16, 2023 22.92 23.24 20.56 21.04 1,661,434 -2.14(-9.23%)
Nov 15, 2023 23.15 24.08 21.85 23.18 1,431,371 +0.08(+0.33%)
Nov 14, 2023 21.57 23.77 21.24 23.10 2,273,384 +2.09(+9.95%)
Nov 13, 2023 24.45 24.45 15.89 21.01 8,650,744 -3.43(-14.02%)
Nov 10, 2023 28.54 28.88 24.43 24.44 2,236,135 -4.27(-14.87%)
Nov 09, 2023 30.09 30.83 28.53 28.71 1,054,033 -0.48(-1.64%)
Nov 08, 2023 30.36 31.97 25.77 29.18 3,039,914 -4.02(-12.10%)
Nov 07, 2023 31.45 34.45 30.07 33.20 1,915,062 +2.14(+6.88%)
Nov 06, 2023 39.73 39.73 30.64 31.06 1,503,604 -8.61(-21.70%)
Nov 03, 2023 38.24 40.57 38.08 39.67 316,265 +2.03(+5.40%)
Nov 02, 2023 35.74 38.26 35.74 37.64 343,394 +2.87(+8.26%)
Nov 01, 2023 34.26 35.16 33.86 34.77 153,822 +0.20(+0.58%)
Oct 31, 2023 34.67 35.11 34.14 34.57 143,890 -0.07(-0.19%)
Oct 30, 2023 35.09 35.37 34.09 34.63 168,818 +0.28(+0.81%)
Oct 27, 2023 34.18 34.64 33.51 34.36 350,954 +0.74(+2.19%)
Oct 26, 2023 34.42 35.10 33.31 33.62 298,714 -0.74(-2.14%)
Oct 25, 2023 36.04 37.18 34.31 34.36 282,163 -2.15(-5.88%)
Oct 24, 2023 37.05 37.43 35.99 36.51 242,358 +0.07(+0.18%)
Oct 23, 2023 36.17 37.17 35.18 36.44 300,791 +0.14(+0.39%)
Oct 20, 2023 36.94 37.49 35.99 36.30 364,435 -0.60(-1.63%)
Oct 19, 2023 38.59 38.67 36.82 36.90 198,184 -1.76(-4.54%)
Oct 18, 2023 39.45 39.45 38.54 38.65 227,758 -1.45(-3.62%)
Oct 17, 2023 39.22 40.41 39.15 40.10 217,046 +0.54(+1.38%)
Oct 16, 2023 38.70 39.75 38.13 39.56 215,390 +1.57(+4.12%)
Oct 13, 2023 38.78 39.35 36.81 37.99 275,151 -0.67(-1.73%)
Oct 12, 2023 41.02 41.07 38.44 38.66 134,542 -2.48(-6.03%)
Oct 11, 2023 40.95 41.44 40.36 41.14 141,658 +0.40(+0.98%)
Oct 10, 2023 39.80 41.09 39.65 40.74 187,925 +1.20(+3.04%)
Oct 09, 2023 37.62 39.80 37.62 39.54 199,275 +1.70(+4.49%)
Oct 06, 2023 37.51 38.63 36.77 37.84 239,469 -0.11(-0.30%)
Oct 05, 2023 36.97 38.10 36.42 37.96 190,199 +0.80(+2.16%)
Oct 04, 2023 35.82 37.24 34.76 37.15 258,893 +1.69(+4.76%)
Oct 03, 2023 35.98 36.67 35.15 35.46 329,719 -0.99(-2.72%)
Oct 02, 2023 38.99 39.50 36.11 36.46 494,072 -2.67(-6.83%)
Sep 29, 2023 40.50 40.83 39.08 39.13 160,359 -0.80(-2.01%)
Sep 28, 2023 39.74 40.71 39.19 39.93 206,987 +0.22(+0.55%)
Sep 27, 2023 39.11 39.97 39.00 39.71 190,678 +1.04(+2.69%)
Sep 26, 2023 40.02 40.38 38.55 38.67 292,970 -1.58(-3.91%)
Sep 25, 2023 37.91 40.29 39.68 40.25 256,635 +2.07(+5.43%)
Sep 22, 2023 40.79 41.05 37.31 38.18 856,371 -2.70(-6.61%)
Sep 21, 2023 41.84 41.88 40.33 40.88 358,377 -1.55(-3.65%)
Sep 20, 2023 42.71 43.63 42.37 42.42 134,225 +0.05(+0.11%)
Sep 19, 2023 42.91 43.53 42.35 42.38 210,604 -0.53(-1.22%)
Sep 18, 2023 43.60 43.62 42.54 42.90 171,288 -0.76(-1.75%)
Sep 15, 2023 43.45 43.76 42.58 43.66 496,437 +0.03(+0.07%)
Sep 14, 2023 43.14 43.97 43.00 43.64 258,854 +1.08(+2.53%)
Sep 13, 2023 43.66 43.72 42.56 42.56 339,541 -1.03(-2.37%)
Sep 12, 2023 44.75 45.04 43.50 43.59 278,174 -1.37(-3.06%)
Sep 11, 2023 44.89 45.48 44.41 44.96 175,528 +0.55(+1.25%)
Sep 08, 2023 44.89 45.80 44.25 44.41 127,906 -0.52(-1.15%)
Sep 07, 2023 45.19 45.75 44.77 44.92 152,770 -0.47(-1.03%)
Sep 06, 2023 46.74 47.76 45.34 45.39 177,814 -1.49(-3.18%)
Sep 05, 2023 48.29 48.57 46.64 46.88 226,786 -1.93(-3.95%)
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.