Quantcast
RILYZ

B. Riley Financial, Inc. 7.50% Senior Notes Due 2027 Historical Stock Prices

$25.4
*  
0.01
0.04%
Get RILYZ Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading RILYZ now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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 25.45 25.47 25.40 25.40 2,414
09/24/2018 25.4091 25.45 25.3901 25.41 5,865
09/21/2018 25.4764 25.5 25.41 25.41 4,288
09/20/2018 25.4501 25.52 25.38 25.4475 3,905
09/19/2018 25.41 25.58 25.41 25.49 2,500
09/18/2018 25.507 25.51 25.41 25.41 4,629
09/17/2018 25.55 25.55 25.41 25.4507 3,321
09/14/2018 25.58 25.58 25.58 25.58 00
09/13/2018 25.5201 25.58 25.5201 25.58 6,232
09/12/2018 25.5 25.58 25.49 25.57 4,643
09/11/2018 25.27 25.55 25.27 25.385 11,934
09/10/2018 25.2 25.29 25.115 25.269 12,730
09/07/2018 25.22 25.2402 25.1 25.2 12,407
09/06/2018 25.33 25.44 25 25.2 40,591
09/05/2018 25.43 25.43 25.39 25.4012 13,004
09/04/2018 25.39 25.4161 25.3434 25.41 6,094
08/31/2018 25.33 25.37 25.3102 25.33 7,065
08/30/2018 25.2998 25.33 25.27 25.3215 3,765
08/29/2018 25.2609 25.33 25.26 25.3064 12,570
08/28/2018 25.27 25.33 25.25 25.25 5,998
08/27/2018 25.28 25.28 25.1667 25.28 12,997
08/24/2018 25.221 25.289 25.15 25.27 8,453
08/23/2018 25.1948 25.29 25.1948 25.201 11,820
08/22/2018 25.19 25.2499 25.15 25.2499 10,914
08/21/2018 25.1445 25.1533 25.1445 25.1533 340
08/20/2018 25.05 25.1027 25.031 25.1 9,880
08/17/2018 25.05 25.07 25.04 25.04 2,805
08/16/2018 25.02 25.07 25.02 25.02 10,370
08/15/2018 25.02 25.07 25 25.047 6,469
08/14/2018 25.0693 25.0693 25.03 25.0394 2,680
08/13/2018 25 25.05 24.95 25.0203 7,021
08/10/2018 24.9885 24.9885 24.951 24.96 4,519
08/09/2018 24.95 24.9889 24.95 24.96 5,427
08/08/2018 24.95 25 24.95 24.97 7,260
08/07/2018 24.91 24.98 24.91 24.9453 17,821
08/06/2018 24.97 24.97 24.9101 24.95 6,001
08/03/2018 24.9176 24.95 24.9176 24.95 26,943
08/02/2018 24.9 24.99 24.86 24.895 20,635
08/01/2018 24.957 24.96 24.8801 24.9 15,832
07/31/2018 24.95 24.96 24.9 24.95 15,525
07/30/2018 24.95 24.96 24.894 24.9 8,907
07/27/2018 24.94 24.95 24.86 24.8924 10,788
07/26/2018 24.96 24.9698 24.94 24.94 12,830
07/25/2018 24.952 24.97 24.94 24.96 11,764
07/24/2018 24.97 24.97 24.95 24.95 10,377
07/23/2018 24.97 24.97 24.95 24.96 20,939
07/20/2018 24.96 24.96 24.9204 24.95 9,745
07/19/2018 24.95 24.96 24.93 24.93 13,816
07/18/2018 24.94 24.96 24.921 24.96 11,365
07/17/2018 24.9 24.93 24.89 24.93 11,500
07/16/2018 24.88 24.91 24.8701 24.89 9,200
07/13/2018 24.854 24.89 24.82 24.85 14,226
07/12/2018 24.82 24.88 24.7925 24.845 45,608
07/11/2018 25.159 25.2 25.14 25.19 67,232
07/10/2018 25.15 25.15 25.1 25.14 26,946
07/09/2018 25.11 25.15 25.11 25.12 20,090
07/06/2018 25.11 25.15 25.1 25.1 21,452
07/05/2018 25.11 25.15 25.08 25.1 16,585
07/03/2018 25.06 25.1 25.06 25.065 11,316
07/02/2018 25.1 25.1 25.06 25.07 7,706
06/29/2018 25.1 25.12 25.06 25.06 27,645
06/28/2018 25.12 25.12 25.0815 25.105 24,797
06/27/2018 25.1 25.119 25.08 25.08 9,693
06/26/2018 25.1 25.1199 25.08 25.1 27,934
06/25/2018 25.05 25.1 25.05 25.09 20,731
*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