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 Financl (NQ: RILY )

5.220 -0.100 (-1.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.300	5.350	5.030	5.220	874,530	-0.10(-1.88%)
Nov 07, 2024	5.590	5.700	5.250	5.320	866,643	-0.16(-2.92%)
Nov 06, 2024	5.490	5.559	5.200	5.480	1,138,020	+0.23(+4.28%)
Nov 05, 2024	4.990	5.350	4.800	5.255	1,102,475	+0.33(+6.81%)
Nov 04, 2024	5.150	5.350	4.530	4.920	2,621,519	-0.78(-13.68%)
Nov 01, 2024	5.850	6.100	5.540	5.700	1,248,980	-0.19(-3.31%)
Oct 31, 2024	6.040	6.080	5.820	5.895	936,653	-0.19(-3.04%)
Oct 30, 2024	6.240	6.589	6.040	6.080	1,223,773	-0.27(-4.25%)
Oct 29, 2024	5.920	7.070	5.848	6.350	5,885,674	+0.72(+12.79%)
Oct 28, 2024	5.840	5.890	5.530	5.630	1,919,152	-0.28(-4.74%)
Oct 25, 2024	6.030	6.180	5.820	5.910	866,050	-0.02(-0.34%)
Oct 24, 2024	5.790	6.030	5.660	5.930	964,640	+0.08(+1.37%)
Oct 23, 2024	6.060	6.090	5.800	5.850	1,383,447	-0.13(-2.17%)
Oct 22, 2024	6.090	6.309	5.925	5.980	1,537,121	-0.08(-1.32%)
Oct 21, 2024	6.070	6.620	5.900	6.060	2,165,659	-0.06(-0.98%)
Oct 18, 2024	5.970	6.550	5.890	6.120	3,199,988	+0.15(+2.51%)
Oct 17, 2024	5.430	6.010	5.380	5.970	1,979,504	+0.53(+9.74%)
Oct 16, 2024	4.980	5.470	4.830	5.440	1,967,811	+0.49(+9.90%)
Oct 15, 2024	5.280	5.579	4.810	4.950	3,488,300	-0.47(-8.67%)
Oct 14, 2024	5.210	5.820	5.110	5.420	16,877,696	+1.03(+23.46%)
Oct 11, 2024	4.550	4.683	4.315	4.390	1,786,828	-0.14(-3.09%)
Oct 10, 2024	4.180	4.560	4.180	4.530	1,030,446	+0.29(+6.84%)
Oct 09, 2024	4.360	4.500	4.070	4.240	1,835,941	-0.15(-3.42%)
Oct 08, 2024	4.350	4.520	4.191	4.390	1,692,511	+0.11(+2.69%)
Oct 07, 2024	4.790	4.800	4.190	4.275	4,153,461	-0.59(-12.22%)
Oct 04, 2024	5.050	5.160	4.408	4.870	3,085,047	-0.18(-3.56%)
Oct 03, 2024	5.320	5.320	4.990	5.050	1,217,103	-0.27(-5.08%)
Oct 02, 2024	5.270	5.600	5.213	5.320	817,514	+0.07(+1.33%)
Oct 01, 2024	5.270	5.390	5.140	5.250	936,305	+0.00(+0.00%)
Sep 30, 2024	5.300	5.390	5.080	5.250	1,291,704	-0.05(-1.04%)
Sep 27, 2024	5.280	5.550	5.182	5.305	1,450,403	+0.09(+1.82%)
Sep 26, 2024	5.120	5.340	4.930	5.210	2,173,343	+0.18(+3.58%)
Sep 25, 2024	5.470	5.570	5.000	5.030	2,231,682	-0.38(-7.02%)
Sep 24, 2024	5.540	5.810	5.350	5.410	1,335,881	-0.21(-3.65%)
Sep 23, 2024	5.740	5.970	5.450	5.615	2,013,267	-0.18(-3.19%)
Sep 20, 2024	5.720	6.500	5.690	5.800	6,495,445	+0.02(+0.35%)
Sep 19, 2024	6.150	6.210	5.725	5.780	1,073,969	-0.23(-3.91%)
Sep 18, 2024	5.890	6.380	5.690	6.015	1,852,385	+0.22(+3.89%)
Sep 17, 2024	5.740	5.865	5.620	5.790	979,985	+0.04(+0.70%)
Sep 16, 2024	6.030	6.080	5.620	5.750	1,435,708	-0.31(-5.12%)
Sep 13, 2024	6.370	6.748	5.990	6.060	1,953,602	-0.15(-2.42%)
Sep 12, 2024	6.100	6.320	5.860	6.210	1,209,111	+0.11(+1.80%)
Sep 11, 2024	5.620	6.360	5.518	6.100	2,084,315	+0.43(+7.58%)
Sep 10, 2024	5.830	5.880	5.380	5.670	1,589,546	-0.26(-4.38%)
Sep 09, 2024	5.520	6.500	5.330	5.930	4,858,176	+0.55(+10.22%)
Sep 06, 2024	5.300	5.600	5.110	5.380	1,832,294	+0.09(+1.70%)
Sep 05, 2024	5.490	5.680	5.180	5.290	1,100,300	-0.11(-2.04%)
Sep 04, 2024	5.580	5.800	5.170	5.400	2,013,128	-0.44(-7.53%)

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 Financl (NQ: RILY )

Historical Prices