Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

10.81 +0.59 (+5.77%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	10.08	10.81	10.08	10.81	35,241	+0.59(+5.77%)
Oct 17, 2024	10.29	10.44	9.900	10.22	25,703	+0.04(+0.39%)
Oct 16, 2024	9.250	10.18	9.250	10.18	52,268	+0.98(+10.65%)
Oct 15, 2024	9.260	9.485	9.010	9.200	16,426	-0.40(-4.17%)
Oct 14, 2024	8.820	9.855	8.820	9.600	54,273	+1.83(+23.55%)
Oct 11, 2024	7.650	7.950	7.650	7.770	16,354	+0.06(+0.78%)
Oct 10, 2024	7.500	7.884	7.410	7.710	14,853	+0.16(+2.15%)
Oct 09, 2024	7.970	8.000	7.381	7.548	42,025	-0.19(-2.49%)
Oct 08, 2024	7.730	8.100	7.650	7.740	25,335	-0.31(-3.81%)
Oct 07, 2024	8.730	9.360	7.550	8.046	62,940	-0.82(-9.26%)
Oct 04, 2024	9.570	9.750	8.710	8.867	70,748	-0.63(-6.66%)
Oct 03, 2024	9.750	10.10	9.410	9.500	49,395	-0.23(-2.36%)
Oct 02, 2024	9.670	9.800	9.404	9.730	29,062	+0.23(+2.42%)
Oct 01, 2024	9.610	9.870	9.410	9.500	60,255	+0.02(+0.21%)
Sep 30, 2024	9.620	9.810	9.480	9.480	29,923	-0.38(-3.81%)
Sep 27, 2024	9.750	10.09	9.600	9.855	50,986	+0.00(+0.05%)
Sep 26, 2024	9.700	10.15	9.560	9.850	37,224	+0.15(+1.55%)
Sep 25, 2024	10.47	10.79	9.503	9.700	38,987	-1.01(-9.43%)
Sep 24, 2024	11.20	11.20	10.60	10.71	38,628	-0.52(-4.62%)
Sep 23, 2024	11.28	11.46	11.09	11.23	10,234	-0.20(-1.76%)
Sep 20, 2024	11.25	11.74	11.25	11.43	17,600	+0.11(+0.97%)
Sep 19, 2024	11.57	11.74	11.21	11.32	13,840	-0.22(-1.91%)
Sep 18, 2024	11.34	11.92	11.07	11.54	28,463	+0.21(+1.85%)
Sep 17, 2024	11.90	11.98	11.30	11.33	64,184	-0.59(-4.96%)
Sep 16, 2024	11.58	11.98	11.43	11.92	26,805	+0.34(+2.95%)
Sep 13, 2024	11.40	11.70	11.07	11.58	17,041	+0.44(+3.95%)
Sep 12, 2024	11.59	11.59	11.14	11.14	20,016	-0.40(-3.47%)
Sep 11, 2024	11.51	11.98	11.11	11.54	34,070	+0.44(+3.96%)
Sep 10, 2024	11.50	11.58	10.49	11.10	53,656	-0.02(-0.18%)
Sep 09, 2024	10.65	12.31	10.56	11.12	191,410	+1.07(+10.65%)
Sep 06, 2024	10.67	10.67	9.660	10.05	10,863	+0.04(+0.40%)
Sep 05, 2024	10.10	10.59	10.00	10.01	20,842	-0.48(-4.58%)
Sep 04, 2024	10.39	10.88	9.830	10.49	52,034	+0.05(+0.48%)
Sep 03, 2024	10.18	10.59	9.138	10.44	61,054	+0.54(+5.45%)
Aug 30, 2024	10.99	10.99	9.620	9.900	54,442	-1.17(-10.57%)
Aug 29, 2024	10.92	11.43	10.80	11.07	43,973	-0.00(-0.04%)
Aug 28, 2024	11.63	12.41	10.81	11.07	44,025	-0.56(-4.77%)
Aug 27, 2024	11.42	11.98	11.26	11.63	34,542	+0.03(+0.26%)
Aug 26, 2024	11.07	11.74	10.70	11.60	76,887	+0.23(+2.02%)
Aug 23, 2024	13.00	13.00	11.00	11.37	87,701	-1.02(-8.23%)
Aug 22, 2024	9.320	13.29	9.320	12.39	661,546	+2.98(+31.67%)
Aug 21, 2024	7.250	9.690	7.000	9.410	472,835	+1.62(+20.80%)
Aug 20, 2024	7.350	7.880	7.310	7.790	95,375	+0.45(+6.13%)
Aug 19, 2024	7.970	7.970	7.080	7.340	229,545	-1.10(-13.03%)
Aug 16, 2024	8.720	9.000	7.670	8.440	287,285	+1.25(+17.39%)
Aug 15, 2024	8.810	8.810	6.190	7.190	444,809	-2.02(-21.93%)
Aug 14, 2024	9.510	9.529	8.580	9.210	180,710	-0.34(-3.56%)
Aug 13, 2024	10.49	10.50	9.000	9.550	248,423	-0.68(-6.65%)
Aug 12, 2024	12.59	12.59	10.00	10.23	170,161	-6.04(-37.12%)
Aug 09, 2024	17.15	17.15	16.16	16.27	16,495	-0.91(-5.30%)
Aug 08, 2024	17.30	17.66	17.18	17.18	7,637	+0.01(+0.06%)
Aug 07, 2024	17.35	17.65	17.05	17.17	19,112	-0.23(-1.32%)
Aug 06, 2024	17.66	17.66	16.99	17.40	6,196	+0.61(+3.63%)
Aug 05, 2024	17.00	17.00	16.50	16.79	20,406	-0.59(-3.39%)
Aug 02, 2024	17.55	17.55	17.09	17.38	14,883	-0.26(-1.47%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices