Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B. Riley Financl
(NQ:
RILY
)
22.38
-0.14 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2017
10.53
10.81
10.42
10.78
165,867
+0.28(+2.64%)
Jul 28, 2017
10.34
10.75
10.34
10.50
85,983
+0.14(+1.34%)
Jul 27, 2017
10.81
10.89
10.23
10.37
164,146
-0.44(-4.10%)
Jul 26, 2017
10.78
10.92
10.73
10.81
83,288
+0.03(+0.26%)
Jul 25, 2017
10.81
10.89
10.70
10.78
154,812
+0.00(+0.00%)
Jul 24, 2017
10.98
10.98
10.78
10.78
78,029
-0.22(-2.02%)
Jul 21, 2017
11.11
11.11
10.84
11.00
110,137
-0.03(-0.25%)
Jul 20, 2017
11.23
11.23
10.95
11.03
110,457
-0.03(-0.25%)
Jul 19, 2017
10.73
11.28
10.35
11.06
263,303
+0.25(+2.31%)
Jul 18, 2017
10.17
10.81
10.09
10.81
135,607
+0.58(+5.69%)
Jul 17, 2017
10.75
10.75
10.12
10.23
267,254
-0.44(-4.16%)
Jul 14, 2017
10.50
10.87
10.38
10.67
213,155
+0.14(+1.32%)
Jul 13, 2017
10.64
10.67
10.45
10.53
101,605
-0.11(-1.04%)
Jul 12, 2017
10.48
10.64
10.42
10.64
120,770
+0.22(+2.13%)
Jul 11, 2017
10.39
10.67
10.20
10.42
180,094
+0.08(+0.80%)
Jul 10, 2017
10.17
10.45
10.06
10.34
162,997
+0.08(+0.81%)
Jul 07, 2017
10.12
10.42
10.06
10.26
122,749
+0.14(+1.37%)
Jul 06, 2017
10.14
10.14
10.01
10.12
93,612
-0.06(-0.55%)
Jul 05, 2017
10.20
10.28
10.14
10.17
90,882
+0.00(+0.00%)
Jul 03, 2017
10.31
10.35
9.978
10.17
84,428
-0.11(-1.08%)
Jun 30, 2017
10.34
10.39
10.23
10.28
305,315
-0.03(-0.27%)
Jun 29, 2017
10.23
10.37
10.12
10.31
155,911
+0.08(+0.81%)
Jun 28, 2017
10.17
10.37
10.06
10.23
270,746
+0.08(+0.82%)
Jun 27, 2017
10.03
10.16
9.828
10.14
183,091
+0.11(+1.10%)
Jun 26, 2017
9.701
10.31
9.701
10.03
135,568
+0.33(+3.43%)
Jun 23, 2017
9.424
9.756
9.341
9.701
337,449
+0.28(+2.94%)
Jun 22, 2017
9.507
9.617
9.285
9.424
114,918
-0.08(-0.87%)
Jun 21, 2017
10.03
10.03
9.507
9.507
122,917
-0.50(-4.99%)
Jun 20, 2017
9.923
10.17
9.756
10.01
214,100
+0.08(+0.84%)
Jun 19, 2017
9.424
10.03
9.424
9.923
467,919
+0.55(+5.92%)
Jun 16, 2017
8.703
9.424
8.703
9.368
601,407
+0.58(+6.62%)
Jun 15, 2017
8.481
8.842
8.481
8.786
463,245
+0.25(+2.92%)
Jun 14, 2017
8.565
8.648
8.398
8.537
304,678
-0.06(-0.65%)
Jun 13, 2017
8.565
8.592
8.454
8.592
382,838
+0.08(+0.98%)
Jun 12, 2017
8.592
8.592
8.454
8.509
368,394
-0.08(-0.97%)
Jun 09, 2017
8.537
8.689
8.481
8.592
588,163
+0.06(+0.65%)
Jun 08, 2017
8.371
8.537
8.260
8.537
577,146
+0.11(+1.32%)
Jun 07, 2017
8.287
8.454
8.232
8.426
386,094
+0.28(+3.40%)
Jun 06, 2017
8.038
8.343
8.038
8.149
94,874
+0.11(+1.38%)
Jun 05, 2017
8.010
8.093
8.010
8.038
159,793
-0.03(-0.34%)
Jun 02, 2017
8.287
8.371
7.955
8.066
334,523
-0.08(-1.02%)
Jun 01, 2017
8.315
8.343
7.927
8.149
366,876
-0.19(-2.33%)
May 31, 2017
8.509
8.509
7.955
8.343
96,108
-0.11(-1.31%)
May 30, 2017
8.287
8.648
8.287
8.454
337,279
+0.17(+2.01%)
May 26, 2017
7.899
8.398
7.816
8.287
261,698
+0.44(+5.65%)
May 25, 2017
7.844
8.080
7.733
7.844
277,527
+0.03(+0.35%)
May 24, 2017
7.761
7.899
7.705
7.816
191,696
+0.08(+1.08%)
May 23, 2017
7.788
7.788
7.622
7.733
65,907
+0.06(+0.72%)
May 22, 2017
8.177
8.454
7.594
7.678
134,554
+0.03(+0.36%)
May 19, 2017
7.816
7.858
7.594
7.650
148,493
-0.05(-0.65%)
May 18, 2017
7.563
7.782
7.535
7.700
316,049
+0.19(+2.55%)
May 17, 2017
7.700
7.755
7.426
7.508
113,185
-0.27(-3.52%)
May 16, 2017
7.782
7.919
7.700
7.782
36,830
-0.05(-0.70%)
May 15, 2017
7.892
8.029
7.755
7.837
80,185
-0.08(-1.04%)
May 12, 2017
8.001
8.029
7.919
7.919
40,793
-0.08(-1.03%)
May 11, 2017
8.248
8.248
7.946
8.001
50,442
-0.16(-2.01%)
May 10, 2017
7.974
8.166
7.974
8.166
58,345
+0.14(+1.71%)
May 09, 2017
8.111
8.111
7.946
8.029
38,715
-0.08(-1.01%)
May 08, 2017
7.837
8.412
7.837
8.111
103,715
+0.27(+3.50%)
May 05, 2017
7.892
7.919
7.809
7.837
14,314
-0.03(-0.35%)
May 04, 2017
7.919
7.946
7.864
7.864
30,480
-0.08(-1.03%)
May 03, 2017
8.083
8.138
7.864
7.946
84,304
-0.14(-1.69%)
May 02, 2017
8.303
8.303
8.001
8.083
41,977
-0.05(-0.67%)
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
.