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
)
28.49
-2.21 (-7.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
May 01, 2017
8.248
8.330
8.138
8.138
92,883
-0.11(-1.33%)
Apr 28, 2017
8.193
8.275
8.193
8.248
58,734
+0.03(+0.33%)
Apr 27, 2017
8.220
8.303
8.193
8.220
151,802
+0.03(+0.33%)
Apr 26, 2017
8.166
8.248
8.166
8.193
96,890
-0.03(-0.33%)
Apr 25, 2017
8.248
8.508
8.111
8.220
89,165
+0.05(+0.67%)
Apr 24, 2017
8.138
8.220
8.138
8.166
54,199
+0.08(+1.02%)
Apr 21, 2017
8.083
8.220
8.056
8.083
44,490
-0.03(-0.34%)
Apr 20, 2017
8.111
8.166
8.029
8.111
45,076
+0.05(+0.68%)
Apr 19, 2017
8.138
8.166
8.056
8.056
33,407
-0.14(-1.67%)
Apr 18, 2017
8.220
8.234
8.111
8.193
56,750
-0.03(-0.33%)
Apr 17, 2017
8.166
8.220
8.083
8.220
28,715
+0.05(+0.67%)
Apr 13, 2017
8.220
8.248
8.138
8.166
34,244
-0.05(-0.67%)
Apr 12, 2017
8.220
8.289
8.056
8.220
57,599
+0.00(+0.00%)
Apr 11, 2017
8.220
8.220
8.166
8.220
45,888
+0.03(+0.33%)
Apr 10, 2017
8.166
8.248
8.111
8.193
85,417
+0.08(+1.01%)
Apr 07, 2017
8.083
8.166
7.946
8.111
29,427
+0.11(+1.37%)
Apr 06, 2017
8.056
8.138
7.864
8.001
44,289
+0.00(+0.00%)
Apr 05, 2017
8.220
8.330
8.001
8.001
93,048
-0.22(-2.67%)
Apr 04, 2017
8.193
8.330
8.111
8.220
49,163
+0.05(+0.67%)
Apr 03, 2017
8.166
8.220
8.166
8.166
41,200
-0.05(-0.67%)
Mar 31, 2017
8.220
8.275
8.193
8.220
58,427
+0.03(+0.33%)
Mar 30, 2017
8.056
8.193
8.029
8.193
49,851
+0.16(+2.05%)
Mar 29, 2017
8.220
8.321
7.982
8.029
118,696
-0.25(-2.98%)
Mar 28, 2017
8.056
8.522
8.056
8.275
97,418
+0.16(+2.03%)
Mar 27, 2017
7.919
8.193
7.878
8.111
114,006
+0.05(+0.68%)
Mar 24, 2017
8.056
8.385
7.946
8.056
27,735
-0.05(-0.68%)
Mar 23, 2017
7.892
8.207
7.892
8.111
24,221
+0.16(+2.07%)
Mar 22, 2017
7.946
8.029
7.755
7.946
26,319
+0.03(+0.35%)
Mar 21, 2017
8.275
8.604
7.919
7.919
48,968
-0.30(-3.67%)
Mar 20, 2017
8.275
8.522
8.138
8.220
56,290
+0.08(+1.01%)
Mar 17, 2017
8.083
8.303
8.056
8.138
171,244
-0.05(-0.67%)
Mar 16, 2017
8.357
8.385
8.083
8.193
42,966
-0.14(-1.64%)
Mar 15, 2017
8.138
8.385
8.138
8.330
48,844
+0.23(+2.88%)
Mar 14, 2017
7.946
8.522
7.919
8.097
55,761
+0.15(+1.90%)
Mar 13, 2017
8.631
8.631
7.864
7.946
138,846
-0.25(-3.01%)
Mar 10, 2017
8.659
8.659
7.919
8.193
49,628
+0.44(+5.65%)
Mar 09, 2017
7.837
7.919
7.672
7.755
47,566
-0.08(-1.05%)
Mar 08, 2017
7.755
7.946
7.672
7.837
33,598
+0.08(+1.06%)
Mar 07, 2017
7.672
7.837
7.672
7.755
41,463
-0.03(-0.35%)
Mar 06, 2017
8.029
8.029
7.782
7.782
20,789
-0.36(-4.38%)
Mar 03, 2017
8.097
8.357
7.892
8.138
53,369
-0.33(-3.88%)
Mar 02, 2017
8.631
8.631
8.097
8.467
30,463
+0.06(+0.72%)
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
.