Quantcast
RILYG

B. Riley Financial, Inc. 7.25% Senior Notes due 2027 Historical Stock Prices

$24.549
*  
0.109
0.45%
Get RILYG Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RILYG now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RILYG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.46 24.549 24.441 24.549 10,650
04/23/2019 24.4215 24.5599 24.31 24.44 3,557
04/22/2019 24.49 24.4968 24.39 24.4 7,915
04/18/2019 24.151 24.5 24.151 24.49 1,250
04/17/2019 24.5 24.5 24.4601 24.5 5,148
04/16/2019 24.57 24.57 24.4908 24.4908 4,561
04/15/2019 24.6899 24.6899 24.5 24.6494 5,351
04/12/2019 24.69 24.69 24.5226 24.55 6,985
04/11/2019 24.881 24.92 24.84 24.88 8,699
04/10/2019 24.826 24.95 24.8 24.8854 2,594
04/09/2019 24.8858 24.9499 24.8129 24.8129 2,234
04/08/2019 24.9 24.9356 24.8601 24.9002 13,810
04/05/2019 24.7629 24.8798 24.7629 24.86 9,645
04/04/2019 24.835 24.85 24.8 24.82 14,041
04/03/2019 24.75 24.85 24.74 24.76 18,688
04/02/2019 24.9 24.9 24.6606 24.7 16,273
04/01/2019 24.63 24.7 24.6 24.63 18,794
03/29/2019 24.55 24.6699 24.5 24.51 13,558
03/28/2019 24.55 24.55 24.5 24.51 8,002
03/27/2019 24.528 24.5296 24.51 24.525 6,952
03/26/2019 24.51 24.57 24.51 24.53 12,675
03/25/2019 24.4929 24.501 24.4793 24.4984 1,700
03/22/2019 24.44 24.52 24.44 24.4909 1,083
03/21/2019 24.36 24.6 24.36 24.55 3,668
03/20/2019 24.4004 24.7 24.26 24.3065 23,832
03/19/2019 24.64 24.65 24.55 24.55 1,115
03/18/2019 24.4 24.64 24.4 24.57 8,631
03/15/2019 24.53 24.53 24.51 24.51 1,465
03/14/2019 24.6 24.65 24.48 24.5 11,287
03/13/2019 24.65 24.65 24.45 24.596 3,280
03/12/2019 24.6 24.6 24.53 24.5658 2,689
03/11/2019 24.6 24.65 24.5 24.65 2,288
03/08/2019 24.51 24.5432 24.5 24.5432 2,300
03/07/2019 24.51 24.6225 24.5 24.5295 13,201
03/06/2019 24.51 24.6699 24.5 24.6 10,911
03/05/2019 24.65 24.7 24.65 24.7 3,908
03/04/2019 24.61 24.7 24.58 24.6507 4,235
03/01/2019 24.69 24.7 24.6284 24.6284 1,704
02/28/2019 24.55 24.65 24.55 24.601 2,768
02/27/2019 24.43 24.75 24.35 24.65 21,919
02/26/2019 24.5 24.63 24.43 24.59 15,109
02/25/2019 24.4 24.75 24.4 24.58 8,917
02/22/2019 24.48 24.5 24.36 24.4653 16,151
02/21/2019 24.6399 24.725 24.45 24.4769 5,100
02/20/2019 24.68 24.75 24.68 24.75 300
02/19/2019 24.8465 24.8465 24.5383 24.56 1,500
02/15/2019 24.5082 24.6 24.3813 24.55 5,225
02/14/2019 24.7376 24.7999 24.6 24.63 21,328
02/13/2019 24.95 24.96 24.2855 24.45 5,094
02/12/2019 24.2988 24.6 24.2988 24.535 15,539
02/11/2019 24.39 24.39 24.37 24.39 1,810
02/08/2019 24.3899 24.3899 24.27 24.27 6,336
02/07/2019 24.32 24.34 24.1511 24.34 4,420
02/06/2019 24.2364 24.35 24.2364 24.35 1,454
02/05/2019 24.4 24.4 24.4 24.4 00
02/04/2019 24.35 24.5 24.35 24.4 12,326
02/01/2019 24.2 24.38 24.1641 24.2802 6,382
01/31/2019 24.06 24.1687 24.05 24.05 13,152
01/30/2019 24.05 24.15 23.86 23.98 11,400
01/29/2019 24 24.18 24 24.01 10,955
01/28/2019 23.81 23.99 23.81 23.99 12,701
01/25/2019 23.7817 23.9 23.7638 23.8362 3,587
01/24/2019 24.07 24.08 23.75 23.8408 5,368
01/23/2019 24.04 24.04 23.8605 23.999 765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio