Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financial, Inc. - 6.00% Senior Notes Due 2028 (NQ: RILYT )

9.610 -0.230 (-2.34%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.910 9.910 9.270 9.610 12,230 -0.23(-2.34%)
Feb 13, 2025 9.500 9.900 9.270 9.840 19,342 +0.18(+1.91%)
Feb 12, 2025 9.580 9.656 9.425 9.656 26,964 +0.11(+1.11%)
Feb 11, 2025 9.760 9.970 9.510 9.550 24,695 -0.43(-4.31%)
Feb 10, 2025 10.20 10.47 9.782 9.980 11,214 -0.19(-1.87%)
Feb 07, 2025 10.41 10.85 10.17 10.17 14,901 -0.43(-4.06%)
Feb 06, 2025 10.78 10.98 10.50 10.60 11,263 -0.25(-2.30%)
Feb 05, 2025 10.70 11.07 10.70 10.85 20,314 +0.12(+1.12%)
Feb 04, 2025 10.33 10.73 10.00 10.73 35,739 +0.73(+7.30%)
Feb 03, 2025 9.700 10.40 9.700 10.00 18,559 +0.34(+3.52%)
Jan 31, 2025 10.12 10.12 9.650 9.660 13,659 -0.30(-3.01%)
Jan 30, 2025 9.660 10.18 9.650 9.960 27,296 +0.28(+2.89%)
Jan 29, 2025 9.850 9.850 9.550 9.680 4,266 +0.05(+0.57%)
Jan 28, 2025 10.00 10.00 9.188 9.625 16,029 -0.38(-3.75%)
Jan 27, 2025 10.16 10.39 9.870 10.00 31,247 -0.08(-0.79%)
Jan 24, 2025 9.775 10.47 9.510 10.08 36,554 +0.04(+0.40%)
Jan 23, 2025 9.270 10.04 9.110 10.04 19,371 +0.04(+0.40%)
Jan 22, 2025 10.03 10.24 9.240 10.00 79,142 -0.73(-6.80%)
Jan 21, 2025 9.760 10.76 9.450 10.73 126,254 +0.97(+9.94%)
Jan 17, 2025 9.400 9.760 9.400 9.760 22,959 +0.22(+2.31%)
Jan 16, 2025 9.501 10.25 9.501 9.540 14,825 +0.06(+0.63%)
Jan 15, 2025 9.150 9.828 9.150 9.480 40,207 +0.51(+5.63%)
Jan 14, 2025 9.273 9.503 8.841 8.975 62,121 +0.66(+7.97%)
Jan 13, 2025 8.754 8.927 8.226 8.313 63,863 -0.48(-5.46%)
Jan 10, 2025 8.831 8.927 8.679 8.793 29,487 -0.06(-0.70%)
Jan 08, 2025 8.985 9.042 8.850 8.855 7,514 -0.21(-2.31%)
Jan 07, 2025 9.013 9.088 8.965 9.065 6,134 +0.11(+1.21%)
Jan 06, 2025 8.783 9.119 8.783 8.956 24,540 +0.17(+1.97%)
Jan 03, 2025 8.677 9.061 8.639 8.783 22,477 -0.23(-2.56%)
Jan 02, 2025 8.831 9.104 8.639 9.013 18,172 -0.15(-1.68%)
Dec 31, 2024 9.167 0 +0.37(+4.26%)
Dec 30, 2024 8.639 8.831 8.332 8.793 91,874 +0.15(+1.78%)
Dec 27, 2024 8.821 8.898 8.553 8.639 21,173 -0.41(-4.56%)
Dec 26, 2024 8.706 9.052 8.706 9.052 19,021 +0.28(+3.17%)
Dec 24, 2024 8.943 9.023 8.735 8.773 48,356 -0.30(-3.28%)
Dec 23, 2024 9.331 9.331 8.831 9.071 27,408 -0.34(-3.57%)
Dec 20, 2024 9.196 9.407 9.052 9.407 30,811 +0.34(+3.70%)
Dec 19, 2024 9.455 9.496 9.071 9.071 20,664 -0.14(-1.56%)
Dec 18, 2024 9.273 10.41 9.215 9.215 54,615 -0.07(-0.72%)
Dec 17, 2024 9.253 9.614 8.831 9.281 44,539 -0.14(-1.43%)
Dec 16, 2024 9.407 9.695 9.407 9.417 21,525 -0.03(-0.35%)
Dec 13, 2024 9.551 9.791 9.218 9.449 21,863 -0.18(-1.85%)
Dec 12, 2024 10.00 10.00 9.369 9.628 27,834 -0.43(-4.29%)
Dec 11, 2024 10.29 10.29 10.02 10.06 26,086 -0.16(-1.53%)
Dec 10, 2024 10.56 10.56 10.21 10.22 16,520 -0.28(-2.65%)
Dec 09, 2024 10.52 10.61 10.46 10.49 24,295 +0.02(+0.16%)
Dec 06, 2024 10.37 10.67 10.37 10.48 7,364 -0.12(-1.10%)
Dec 05, 2024 10.40 10.67 10.37 10.59 40,803 +0.02(+0.15%)
Dec 04, 2024 10.54 10.80 10.33 10.58 36,957 +0.19(+1.85%)
Dec 03, 2024 10.59 10.59 10.32 10.39 59,902 -0.09(-0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.