Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financl (NQ: RILY )

30.02 +1.61 (+5.65%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 5.415 5.415 5.233 5.356 8,636 -0.12(-2.14%)
May 27, 2016 5.281 5.473 5.473 5.473 17,433 +0.19(+3.64%)
May 26, 2016 5.313 5.329 5.278 5.281 10,029 -0.02(-0.30%)
May 25, 2016 5.276 5.318 5.201 5.297 9,890 +0.03(+0.56%)
May 24, 2016 5.190 5.286 5.190 5.268 9,875 -0.02(-0.35%)
May 23, 2016 5.121 5.286 5.121 5.286 19,653 +0.00(+0.00%)
May 20, 2016 5.228 5.302 5.222 5.286 24,890 +0.03(+0.61%)
May 19, 2016 5.302 5.302 5.249 5.254 12,959 -0.03(-0.51%)
May 18, 2016 5.254 5.345 5.254 5.281 36,310 -0.05(-1.00%)
May 17, 2016 5.348 5.356 5.228 5.334 11,764 +0.07(+1.32%)
May 16, 2016 5.356 5.377 5.254 5.265 15,924 -0.04(-0.70%)
May 13, 2016 5.313 5.313 5.228 5.302 9,997 +0.00(+0.00%)
May 12, 2016 5.324 5.324 5.265 5.302 10,642 +0.00(+0.00%)
May 11, 2016 5.249 5.334 5.244 5.302 8,156 +0.00(+0.00%)
May 10, 2016 5.468 5.473 5.281 5.302 57,522 -0.08(-1.49%)
May 09, 2016 5.318 5.436 5.281 5.382 122,088 +0.15(+2.85%)
May 06, 2016 5.334 5.436 5.228 5.233 42,065 -0.16(-2.97%)
May 05, 2016 5.334 5.436 5.228 5.393 127,688 +0.00(+0.00%)
May 04, 2016 5.398 5.596 5.105 5.393 26,932 -0.02(-0.39%)
May 03, 2016 5.687 5.687 5.238 5.415 39,158 -0.21(-3.70%)
May 02, 2016 5.532 5.697 5.148 5.623 23,042 -0.03(-0.47%)
Apr 29, 2016 5.601 5.649 5.068 5.649 42,860 +0.02(+0.38%)
Apr 28, 2016 5.747 6.401 5.270 5.628 51,978 -0.62(-9.98%)
Apr 27, 2016 5.468 6.391 5.468 6.252 58,164 +0.76(+13.90%)
Apr 26, 2016 5.361 5.489 5.276 5.489 12,721 +0.13(+2.39%)
Apr 25, 2016 5.361 5.361 5.289 5.361 9,789 +0.00(+0.00%)
Apr 22, 2016 5.345 5.345 5.217 5.361 5,299 -0.01(-0.20%)
Apr 21, 2016 5.308 5.377 5.228 5.372 13,384 +0.06(+1.21%)
Apr 20, 2016 5.601 5.601 5.260 5.308 62,877 -0.29(-5.24%)
Apr 19, 2016 5.580 5.601 5.463 5.601 10,400 +0.01(+0.10%)
Apr 18, 2016 5.468 5.596 5.468 5.596 4,392 +0.13(+2.44%)
Apr 15, 2016 5.431 5.468 5.212 5.463 30,522 -0.01(-0.10%)
Apr 14, 2016 5.441 5.468 5.308 5.468 10,345 +0.01(+0.20%)
Apr 13, 2016 5.379 5.468 5.233 5.457 22,630 +0.03(+0.49%)
Apr 12, 2016 5.601 5.601 5.431 5.431 5,068 -0.15(-2.68%)
Apr 11, 2016 5.601 5.601 5.318 5.580 4,313 -0.02(-0.38%)
Apr 08, 2016 5.564 5.601 5.281 5.601 50,437 +0.21(+3.96%)
Apr 07, 2016 5.601 5.852 5.196 5.388 30,360 -0.21(-3.81%)
Apr 06, 2016 5.564 5.601 5.212 5.601 125,268 +0.00(+0.00%)
Apr 05, 2016 5.601 5.601 5.548 5.601 31,382 +0.00(+0.00%)
Apr 04, 2016 5.601 5.601 5.601 5.601 15,939 +0.00(+0.00%)
Apr 01, 2016 5.265 5.601 5.068 5.601 21,899 +0.00(+0.00%)
Mar 31, 2016 5.372 5.601 5.372 5.601 13,378 +0.23(+4.22%)
Mar 30, 2016 5.238 5.409 5.228 5.374 9,361 +0.14(+2.60%)
Mar 29, 2016 5.238 5.238 5.238 5.238 532 +0.00(+0.00%)
Mar 28, 2016 5.238 5.238 5.238 5.238 1,034 +0.00(+0.00%)
Mar 24, 2016 5.201 5.238 5.238 5.238 3,936 +0.01(+0.20%)
Mar 23, 2016 5.226 5.228 5.226 5.228 5,723 +0.00(+0.00%)
Mar 22, 2016 5.201 5.228 5.201 5.228 3,156 +0.02(+0.41%)
Mar 21, 2016 5.196 5.206 5.190 5.206 5,243 +0.01(+0.21%)
Mar 17, 2016 5.196 5.196 5.196 5.196 1,499 +0.00(+0.00%)
Mar 15, 2016 5.196 5.196 5.196 5.196 4,686 -0.01(-0.10%)
Mar 14, 2016 5.228 5.228 5.196 5.201 5,059 -0.03(-0.51%)
Mar 11, 2016 5.228 5.228 5.206 5.228 6,351 +0.21(+4.26%)
Mar 10, 2016 5.201 5.201 5.014 5.014 3,906 -0.11(-2.08%)
Mar 09, 2016 5.121 5.121 5.121 5.121 187 -0.11(-2.04%)
Mar 07, 2016 5.206 5.228 5.228 5.228 1,499 +0.16(+3.16%)
Mar 04, 2016 5.228 5.230 5.228 5.068 16,039 -0.16(-3.06%)
Mar 03, 2016 5.228 5.228 5.228 5.228 1,709 +0.00(+0.00%)
Mar 02, 2016 5.228 5.228 5.228 5.228 187 -0.05(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.