Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financial Inc ADR (NQ: RILYL )

8.587 +0.112 (+1.32%)
Streaming Delayed Price Updated: 3:52 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 8.360 8.650 8.250 8.587 2,431 +0.11(+1.32%)
Nov 07, 2024 8.100 8.930 8.100 8.475 42,148 +0.50(+6.34%)
Nov 06, 2024 8.500 8.745 7.900 7.970 66,327 -0.15(-1.85%)
Nov 05, 2024 8.030 8.738 7.895 8.120 59,649 -0.38(-4.47%)
Nov 04, 2024 9.150 9.150 8.030 8.500 13,893 -0.81(-8.70%)
Nov 01, 2024 9.100 9.500 9.100 9.310 10,666 -0.14(-1.48%)
Oct 31, 2024 9.900 9.960 9.178 9.450 25,503 +0.08(+0.85%)
Oct 30, 2024 9.750 9.750 9.370 9.370 9,351 -0.23(-2.34%)
Oct 29, 2024 9.325 9.750 9.325 9.595 26,298 +0.34(+3.69%)
Oct 28, 2024 9.300 9.880 8.790 9.254 17,229 -0.17(-1.75%)
Oct 25, 2024 9.533 9.533 8.961 9.419 20,224 +0.45(+4.99%)
Oct 24, 2024 9.152 9.486 8.952 8.971 11,770 +0.09(+0.97%)
Oct 23, 2024 9.524 9.524 8.837 8.885 24,199 -0.41(-4.41%)
Oct 22, 2024 9.181 9.638 9.152 9.295 26,980 +0.32(+3.61%)
Oct 21, 2024 9.123 9.123 8.842 8.971 13,921 -0.16(-1.77%)
Oct 18, 2024 9.257 9.524 8.961 9.133 24,876 +0.64(+7.52%)
Oct 17, 2024 9.495 9.533 8.008 8.494 33,273 -0.12(-1.44%)
Oct 16, 2024 7.674 10.34 7.674 8.618 65,792 +1.58(+22.49%)
Oct 15, 2024 7.713 7.713 6.788 7.036 26,748 -0.37(-4.96%)
Oct 14, 2024 6.025 7.875 6.025 7.403 62,348 +1.78(+31.61%)
Oct 11, 2024 5.815 5.863 5.482 5.625 6,555 -0.30(-4.99%)
Oct 10, 2024 5.873 6.178 5.815 5.920 14,231 -0.17(-2.74%)
Oct 09, 2024 6.483 6.483 5.873 6.087 16,025 -0.30(-4.70%)
Oct 08, 2024 6.225 6.578 6.225 6.387 4,983 -0.49(-7.07%)
Oct 07, 2024 7.493 7.493 6.599 6.873 12,025 -0.63(-8.40%)
Oct 04, 2024 7.636 7.960 7.341 7.504 7,400 -0.45(-5.71%)
Oct 03, 2024 7.493 7.958 7.245 7.958 6,426 +0.07(+0.83%)
Oct 02, 2024 7.684 7.960 7.541 7.893 5,427 +0.07(+0.84%)
Oct 01, 2024 7.141 7.932 7.141 7.827 6,827 -0.51(-6.06%)
Sep 30, 2024 8.194 8.342 7.831 8.332 7,935 +0.32(+4.05%)
Sep 27, 2024 8.199 8.389 7.970 8.008 6,592 +0.00(+0.00%)
Sep 26, 2024 8.289 8.289 7.407 8.008 3,310 +0.09(+1.16%)
Sep 25, 2024 8.193 8.342 7.913 7.916 8,136 -0.33(-4.01%)
Sep 24, 2024 8.809 8.818 8.246 8.246 6,394 -0.56(-6.39%)
Sep 23, 2024 8.675 9.073 8.675 8.809 5,596 +0.23(+2.67%)
Sep 20, 2024 8.933 9.057 8.580 8.580 24,648 -0.36(-4.05%)
Sep 19, 2024 8.952 8.952 8.571 8.942 12,040 +0.39(+4.57%)
Sep 18, 2024 8.723 8.723 8.113 8.551 11,881 -0.01(-0.11%)
Sep 17, 2024 8.590 8.723 8.113 8.561 14,712 -0.03(-0.33%)
Sep 16, 2024 8.504 8.818 8.332 8.590 8,527 -0.11(-1.31%)
Sep 13, 2024 8.294 8.704 8.294 8.704 15,924 +0.16(+1.90%)
Sep 12, 2024 8.914 8.914 8.342 8.542 19,684 -0.01(-0.11%)
Sep 11, 2024 8.580 9.390 8.551 8.551 26,134 -0.77(-8.28%)
Sep 10, 2024 9.343 10.01 9.247 9.324 23,313 -0.21(-2.20%)
Sep 09, 2024 8.809 9.972 8.809 9.533 22,087 +0.99(+11.61%)
Sep 06, 2024 8.799 9.076 8.342 8.542 64,120 -0.23(-2.61%)
Sep 05, 2024 8.456 8.773 8.237 8.771 15,878 +0.28(+3.25%)
Sep 04, 2024 8.818 8.818 8.485 8.494 6,490 -0.56(-6.21%)
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.