Quantcast
RILYL

B. Riley Financial, Inc. 7.50% Senior Notes Historical Stock Prices

$25.2911
*  
0.0411
0.16%
Get RILYL Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading RILYL now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RILYL Pre-Market
 
 
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 24-JAN-2019 TO 24-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 25.30 25.30 25.244 25.2911 3,989
04/24/2019 25.25 25.3 25.244 25.2911 3,989
04/23/2019 25.32 25.32 25.23 25.25 5,477
04/22/2019 25.24 25.2799 25.24 25.2799 1,650
04/18/2019 25.225 25.24 25.2 25.24 4,688
04/17/2019 25.2 25.2243 25.18 25.2243 7,064
04/16/2019 25.25 25.27 25.18 25.19 9,181
04/15/2019 25.2126 25.24 25.17 25.2 8,582
04/12/2019 25.21 25.24 25.165 25.1827 10,682
04/11/2019 25.6 25.6 25.56 25.5767 13,440
04/10/2019 25.54 25.6 25.54 25.6 12,026
04/09/2019 25.6 25.6 25.53 25.54 10,217
04/08/2019 25.56 25.61 25.55 25.585 4,925
04/05/2019 25.64 25.64 25.54 25.5933 5,160
04/04/2019 25.57 25.62 25.53 25.59 1,572
04/03/2019 25.57 25.57 25.5625 25.57 1,542
04/02/2019 25.58 25.58 25.53 25.57 9,577
04/01/2019 25.52 25.58 25.45 25.58 6,063
03/29/2019 25.4934 25.4934 25.4934 25.4934 422
03/28/2019 25.4308 25.49 25.4308 25.49 3,247
03/27/2019 25.395 25.49 25.395 25.4459 3,318
03/26/2019 25.3 25.4011 25.27 25.4011 5,890
03/25/2019 25.26 25.3 25.26 25.27 7,686
03/22/2019 25.289 25.3 25.28 25.295 9,996
03/21/2019 25.25 25.28 25.25 25.27 22,562
03/20/2019 25.27 25.32 25.2 25.22 20,279
03/19/2019 25.3 25.3199 25.25 25.28 18,276
03/18/2019 25.3 25.37 25.29 25.29 13,284
03/15/2019 25.34 25.38 25.28 25.3 8,425
03/14/2019 25.33 25.35 25.28 25.28 2,860
03/13/2019 25.29 25.35 25.27 25.3201 16,826
03/12/2019 25.33 25.39 25.3 25.3 8,228
03/11/2019 25.33 25.401 25.31 25.3583 9,896
03/08/2019 25.31 25.37 25.3 25.31 5,429
03/07/2019 25.35 25.3732 25.32 25.32 10,687
03/06/2019 25.41 25.52 25.3057 25.32 34,820
03/05/2019 25.4745 25.52 25.42 25.42 7,464
03/04/2019 25.48 25.54 25.4125 25.4877 2,800
03/01/2019 25.3216 25.473 25.3216 25.4583 4,360
02/28/2019 25.4537 25.48 25.4417 25.4522 3,200
02/27/2019 25.47 25.51 25.39 25.48 9,050
02/26/2019 25.4925 25.51 25.4925 25.51 1,320
02/25/2019 25.48 25.51 25.47 25.4701 2,839
02/22/2019 25.52 25.52 25.4757 25.4832 1,856
02/21/2019 25.45 25.4691 25.45 25.4691 1,045
02/20/2019 25.4892 25.4892 25.4565 25.4565 600
02/19/2019 25.47 25.49 25.4673 25.468 909
02/15/2019 25.4453 25.4759 25.431 25.45 6,561
02/14/2019 25.38 25.48 25.3766 25.4284 7,532
02/13/2019 25.37 25.38 25.3 25.3312 1,634
02/12/2019 25.3 25.32 25.3 25.32 848
02/11/2019 25.26 25.32 25.24 25.3092 4,266
02/08/2019 25.27 25.27 25.2201 25.2201 4,223
02/07/2019 25.25 25.2999 25.234 25.234 4,500
02/06/2019 25.26 25.31 25.25 25.265 8,612
02/05/2019 25.28 25.31 25.25 25.2836 5,052
02/04/2019 25.291 25.32 25.2 25.26 6,910
02/01/2019 25.2994 25.3199 25.2501 25.26 4,805
01/31/2019 25.31 25.34 25.28 25.28 6,595
01/30/2019 25.31 25.35 25.2701 25.305 5,801
01/29/2019 25.36 25.37 25.3 25.3018 9,315
01/28/2019 25.3003 25.37 25.28 25.32 6,792
01/25/2019 25.315 25.359 25.31 25.3237 2,406
01/24/2019 25.3643 25.4 25.255 25.3558 21,572
*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