Quantcast
RILYZ

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

$24.4858
*  
0.1463
0.6%
Get RILYZ Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading RILYZ now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RILYZ 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 07-SEP-2018 TO 07-DEC-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 24.28 24.648 24.45 24.4858 4,586
12/07/2018 24.5 24.648 24.45 24.4858 4,586
12/06/2018 24.41 24.45 24.25 24.3395 19,217
12/04/2018 24.5655 24.6499 24.4738 24.4738 7,833
12/03/2018 24.6937 24.7018 24.51 24.5399 30,627
11/30/2018 24.6 24.6499 24.5767 24.6259 5,202
11/29/2018 24.56 24.74 24.56 24.661 6,483
11/28/2018 24.6507 24.7 24.56 24.6652 7,471
11/27/2018 24.6202 24.7301 24.6202 24.7299 3,227
11/26/2018 24.795 24.8 24.521 24.66 9,661
11/23/2018 24.7 24.7373 24.7 24.72 831
11/21/2018 24.73 24.74 24.56 24.7399 5,869
11/20/2018 24.62 24.74 24.55 24.6025 9,209
11/19/2018 24.82 24.83 24.68 24.68 4,105
11/16/2018 24.9561 24.9561 24.8222 24.8525 5,755
11/15/2018 24.97 25 24.9 24.9 8,628
11/14/2018 25 25.015 24.9 24.95 8,325
11/13/2018 25 25.0064 24.9901 24.9901 1,548
11/12/2018 25 25 24.95 24.997 4,105
11/09/2018 25 25.0142 24.98 24.983 5,950
11/08/2018 25.001 25.05 25 25 6,614
11/07/2018 25.03 25.05 25 25.02 29,732
11/06/2018 25.02 25.035 25 25.035 2,755
11/05/2018 25 25.02 24.99 25 8,568
11/02/2018 25.01 25.03 25 25.02 6,061
11/01/2018 25.02 25.09 25.01 25.01 4,710
10/31/2018 25 25.0408 25 25.01 6,536
10/30/2018 25.02 25.05 25 25.0312 14,639
10/29/2018 25.02 25.0699 25 25 5,045
10/26/2018 25.032 25.06 25.02 25.02 4,786
10/25/2018 25.0862 25.0862 25.0201 25.05 6,330
10/24/2018 25.0439 25.08 25.0439 25.0501 3,639
10/23/2018 25 25.09 25 25.041 2,713
10/22/2018 25.0289 25.0748 25.0289 25.07 2,071
10/19/2018 24.99 25.161 24.99 25.0201 17,015
10/18/2018 24.98 25.05 24.98 24.9932 3,489
10/17/2018 25.08 25.18 24.97 25.05 7,456
10/16/2018 24.98 25.064 24.963 25.01 3,538
10/15/2018 24.9301 25 24.9301 24.94 6,990
10/12/2018 25.05 25.1 24.9896 25.0455 16,002
10/11/2018 25.3101 25.4203 25.3101 25.4 3,293
10/10/2018 25.3458 25.3983 25.3101 25.3482 2,800
10/09/2018 25.3469 25.45 25.31 25.31 6,486
10/08/2018 25.35 25.38 25.3 25.3732 4,989
10/05/2018 25.3 25.44 25.2701 25.4045 10,781
10/04/2018 25.38 25.49 25.2138 25.3 10,752
10/03/2018 25.45 25.5 25.37 25.4038 11,343
10/02/2018 25.4892 25.5 25.4581 25.5 4,370
10/01/2018 25.55 25.55 25.45 25.49 1,364
09/28/2018 25.5 25.51 25.41 25.4999 10,801
09/27/2018 25.4394 25.4677 25.4394 25.4677 700
09/26/2018 25.41 25.5 25.41 25.5 9,726
09/25/2018 25.4 25.47 25.4 25.4 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
*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