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

B. Riley Financial, Inc. - Depositary Shares (NQ: RILYP )

6.450 -0.280 (-4.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.620 6.850 6.450 6.450 19,917 -0.28(-4.16%)
Dec 19, 2024 6.620 6.730 6.610 6.730 3,140 +0.11(+1.66%)
Dec 18, 2024 6.750 6.887 6.620 6.620 7,255 -0.07(-1.05%)
Dec 17, 2024 6.840 6.883 6.510 6.690 18,132 -0.18(-2.62%)
Dec 16, 2024 6.910 7.100 6.870 6.870 8,811 -0.06(-0.86%)
Dec 13, 2024 7.200 7.200 6.920 6.929 2,560 +0.14(+2.05%)
Dec 12, 2024 7.030 7.030 6.780 6.790 5,322 -0.22(-3.14%)
Dec 11, 2024 7.060 7.070 7.010 7.010 4,820 -0.19(-2.64%)
Dec 10, 2024 7.100 7.250 7.000 7.200 7,923 +0.10(+1.41%)
Dec 09, 2024 7.030 7.275 7.011 7.100 9,377 -0.30(-4.01%)
Dec 06, 2024 7.050 7.400 7.020 7.397 11,220 +0.11(+1.49%)
Dec 05, 2024 7.010 8.000 7.010 7.288 14,294 +0.16(+2.19%)
Dec 04, 2024 7.210 7.850 6.950 7.132 67,136 -0.24(-3.23%)
Dec 03, 2024 7.770 7.790 7.200 7.370 20,801 -0.36(-4.72%)
Dec 02, 2024 7.727 7.938 7.520 7.735 14,914 +0.21(+2.86%)
Nov 29, 2024 7.750 7.750 7.520 7.520 1,429 -0.22(-2.84%)
Nov 27, 2024 7.430 7.750 7.430 7.740 15,021 +0.19(+2.45%)
Nov 26, 2024 7.350 7.700 7.230 7.555 21,052 +0.15(+2.09%)
Nov 25, 2024 7.440 7.670 7.350 7.400 10,262 -0.04(-0.54%)
Nov 22, 2024 7.375 7.650 7.375 7.440 10,542 +0.19(+2.62%)
Nov 21, 2024 7.650 7.650 7.100 7.250 9,648 +0.05(+0.69%)
Nov 20, 2024 7.070 7.750 7.070 7.200 25,175 -0.16(-2.17%)
Nov 19, 2024 7.315 7.475 7.169 7.360 14,464 +0.04(+0.48%)
Nov 18, 2024 7.510 7.750 7.040 7.325 22,491 -0.27(-3.55%)
Nov 15, 2024 7.250 7.630 7.250 7.595 18,296 +0.17(+2.29%)
Nov 14, 2024 7.715 7.715 7.410 7.425 10,933 -0.21(-2.69%)
Nov 13, 2024 7.260 7.660 7.260 7.630 6,482 +0.23(+3.11%)
Nov 12, 2024 7.600 7.750 7.400 7.400 10,420 -0.27(-3.52%)
Nov 11, 2024 8.030 8.030 7.670 7.670 24,121 -0.48(-5.89%)
Nov 08, 2024 8.040 8.200 8.019 8.150 13,029 +0.30(+3.82%)
Nov 07, 2024 8.080 8.184 7.830 7.850 9,711 -0.13(-1.63%)
Nov 06, 2024 7.830 8.177 7.830 7.980 9,908 +0.05(+0.63%)
Nov 05, 2024 7.770 8.324 7.760 7.930 10,334 +0.02(+0.32%)
Nov 04, 2024 8.150 8.595 7.820 7.905 34,651 -0.85(-9.66%)
Nov 01, 2024 9.150 9.400 8.750 8.750 31,222 -0.27(-2.99%)
Oct 31, 2024 9.500 9.600 8.840 9.020 25,789 -0.16(-1.74%)
Oct 30, 2024 9.000 9.500 9.000 9.180 12,092 -0.16(-1.71%)
Oct 29, 2024 8.900 9.500 8.900 9.340 38,642 +0.75(+8.73%)
Oct 28, 2024 8.610 9.150 8.560 8.590 28,751 -0.13(-1.49%)
Oct 25, 2024 8.949 9.149 8.577 8.720 41,120 +0.14(+1.67%)
Oct 24, 2024 8.739 8.863 8.224 8.577 21,051 +0.10(+1.12%)
Oct 23, 2024 8.911 9.158 8.205 8.482 25,355 -0.51(-5.72%)
Oct 22, 2024 8.777 9.197 8.777 8.996 10,081 -0.10(-1.08%)
Oct 21, 2024 9.222 9.222 8.791 9.095 26,720 +0.30(+3.40%)
Oct 18, 2024 8.463 9.435 8.463 8.796 35,959 +0.20(+2.32%)
Oct 17, 2024 8.444 8.806 7.729 8.596 19,442 +0.35(+4.28%)
Oct 16, 2024 7.710 8.958 7.634 8.243 41,328 +1.32(+18.98%)
Oct 15, 2024 7.481 7.548 6.694 6.928 49,295 -0.71(-9.24%)
Oct 14, 2024 6.433 8.097 6.301 7.634 139,961 +2.50(+48.75%)
Oct 11, 2024 5.261 5.575 4.975 5.132 48,076 -0.49(-8.73%)
Oct 10, 2024 5.442 5.718 5.384 5.623 22,835 -0.19(-3.28%)
Oct 09, 2024 6.052 6.305 5.489 5.813 36,508 -0.68(-10.43%)
Oct 08, 2024 5.909 6.633 5.747 6.490 17,952 -0.30(-4.35%)
Oct 07, 2024 7.510 7.519 6.004 6.785 41,595 -0.73(-9.76%)
Oct 04, 2024 8.196 8.196 7.386 7.519 10,207 -0.79(-9.52%)
Oct 03, 2024 7.796 8.577 7.719 8.310 11,015 +0.22(+2.71%)
Oct 02, 2024 7.481 8.240 7.481 8.091 21,332 +0.58(+7.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.