Quantcast
RILYI

B. Riley Financial, Inc. 6.875% Senior Notes due 2023 Historical Stock Prices

$25.27
*  
unch
unch
Get RILYI Alerts
*Delayed - data as of Apr. 23, 2019 11:51 ET  -  Find a broker to begin trading RILYI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RILYI Real Time
 
 
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 22-JAN-2019 TO 22-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.
11:51 25.27 25.27 25.27 25.27 206
04/22/2019 25.1314 25.27 25.1314 25.27 4,321
04/18/2019 25.22 25.23 25.1201 25.2 3,125
04/17/2019 25.22 25.2299 25.08 25.1 7,854
04/16/2019 25.16 25.24 25.048 25.1001 11,864
04/15/2019 25.16 25.16 25.02 25.02 4,482
04/12/2019 25.04 25.18 25.04 25.15 7,569
04/11/2019 25.4 25.4 25.37 25.38 12,375
04/10/2019 25.4 25.4 25.385 25.4 3,689
04/09/2019 25.34 25.38 25.34 25.38 10,064
04/08/2019 25.38 25.43 25.38 25.42 6,632
04/05/2019 25.44 25.44 25.33 25.363 2,354
04/04/2019 25.35 25.44 25.29 25.29 13,279
04/03/2019 25.35 25.35 25.35 25.35 573
04/02/2019 25.35 25.35 25.2661 25.3119 1,282
04/01/2019 25.29 25.35 25.26 25.3273 9,630
03/29/2019 25.18 25.33 25.0801 25.33 23,492
03/28/2019 25.18 25.18 25.035 25.18 3,178
03/27/2019 25.19 25.19 25.0813 25.17 6,367
03/26/2019 24.91 25.14 24.8501 25.14 5,773
03/25/2019 24.87 24.9 24.8 24.89 10,855
03/22/2019 24.8699 24.91 24.84 24.8999 8,163
03/21/2019 24.71 24.97 24.71 24.91 32,360
03/20/2019 25.28 25.32 24.52 24.67 70,927
03/19/2019 25.32 25.32 25.2969 25.308 1,477
03/18/2019 25.34 25.34 25.3 25.32 4,262
03/15/2019 25.351 25.47 25.32 25.32 4,211
03/14/2019 25.45 25.48 25.3001 25.45 947
03/13/2019 25.5 25.5 25.27 25.4464 18,476
03/12/2019 25.33 25.45 25.26 25.4499 4,163
03/11/2019 25.33 25.52 25.3201 25.42 4,471
03/08/2019 25.3 25.325 25.3 25.305 1,528
03/07/2019 25.39 25.39 25.31 25.31 2,758
03/06/2019 25.38 25.45 25.31 25.425 6,574
03/05/2019 25.46 25.57 25.36 25.57 2,106
03/04/2019 25.45 25.5825 25.4 25.5 6,295
03/01/2019 25.38 25.48 25.3201 25.38 10,024
02/28/2019 25.16 25.4 25.0701 25.38 22,222
02/27/2019 25.4463 25.4463 25.1954 25.36 1,040
02/26/2019 25.31 25.45 25.2637 25.39 9,596
02/25/2019 25.46 25.5 25.25 25.45 10,101
02/22/2019 25.44 25.44 25.1747 25.3 3,633
02/21/2019 25.25 25.45 25.0301 25.45 2,410
02/20/2019 25.47 25.5 25.3 25.3 9,712
02/19/2019 25.44 25.48 25.3193 25.47 3,782
02/15/2019 25.15 25.2 25.15 25.17 10,319
02/14/2019 25.0999 25.0999 25.0999 25.0999 675
02/13/2019 25.025 25.1 24.9007 25.1 4,887
02/12/2019 25.07 25.1 25.025 25.025 1,579
02/11/2019 24.99 24.99 24.95 24.95 2,882
02/08/2019 24.95 24.97 24.95 24.95 1,937
02/07/2019 25 25.01 24.8501 24.94 4,480
02/06/2019 24.95 25 24.88 24.99 8,948
02/05/2019 24.947 24.9475 24.9 24.9475 1,080
02/04/2019 24.801 24.95 24.8 24.8 8,563
02/01/2019 24.65 24.88 24.58 24.86 7,030
01/31/2019 24.94 24.94 24.52 24.72 57,519
01/30/2019 24.94 24.95 24.9 24.94 3,925
01/29/2019 25.04 25.05 24.76 24.76 6,025
01/28/2019 25.1 25.1 24.91 25.04 17,258
01/25/2019 25 25.1 24.8841 25.1 12,164
01/24/2019 24.96 25.1 24.8366 25.08 9,120
01/23/2019 24.79 25.12 24.53 24.99 14,247
01/22/2019 24.763 24.79 24.6 24.6 11,350
*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