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 5.25% (NQ: RILYZ )

8.580 -0.930 (-9.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	9.260	9.500	8.410	8.580	668,127	-0.93(-9.78%)
Aug 29, 2024	9.810	9.820	9.250	9.510	129,111	-0.49(-4.90%)
Aug 28, 2024	10.00	10.55	9.280	10.00	422,269	+0.12(+1.21%)
Aug 27, 2024	9.640	10.16	9.350	9.880	273,917	+0.06(+0.61%)
Aug 26, 2024	9.700	9.970	9.000	9.820	190,471	-0.03(-0.30%)
Aug 23, 2024	10.47	10.56	9.370	9.850	225,591	-0.69(-6.55%)
Aug 22, 2024	9.250	10.79	8.865	10.54	922,235	+1.23(+13.21%)
Aug 21, 2024	7.500	9.650	6.620	9.310	745,454	+1.58(+20.44%)
Aug 20, 2024	7.270	7.740	7.230	7.730	213,650	+0.46(+6.33%)
Aug 19, 2024	7.260	7.600	7.050	7.270	447,244	-1.03(-12.41%)
Aug 16, 2024	8.350	9.000	8.100	8.300	750,324	+1.40(+20.29%)
Aug 15, 2024	8.350	8.690	6.160	6.900	1,149,713	-1.79(-20.60%)
Aug 14, 2024	8.350	9.200	8.050	8.690	947,063	-0.31(-3.44%)
Aug 13, 2024	8.640	9.390	8.400	9.000	1,380,240	-0.31(-3.33%)
Aug 12, 2024	10.50	10.60	8.590	9.310	1,033,334	-4.50(-32.59%)
Aug 09, 2024	13.80	14.03	13.60	13.81	46,661	-0.06(-0.43%)
Aug 08, 2024	14.04	14.29	13.85	13.87	36,930	-0.29(-2.05%)
Aug 07, 2024	14.37	14.37	14.03	14.16	24,827	-0.10(-0.69%)
Aug 06, 2024	14.15	14.45	13.95	14.26	16,010	+0.24(+1.70%)
Aug 05, 2024	13.97	14.20	13.60	14.02	60,691	-0.63(-4.30%)
Aug 02, 2024	14.60	14.70	14.31	14.65	40,749	-0.19(-1.28%)
Aug 01, 2024	14.95	15.07	14.65	14.84	27,327	-0.10(-0.67%)
Jul 31, 2024	15.04	15.04	14.61	14.94	57,912	+0.30(+2.05%)
Jul 30, 2024	14.55	14.70	14.40	14.64	45,554	+0.24(+1.67%)
Jul 29, 2024	14.51	14.58	14.25	14.40	19,076	-0.04(-0.28%)
Jul 26, 2024	14.38	14.69	14.07	14.44	63,590	+0.24(+1.69%)
Jul 25, 2024	14.08	14.83	13.97	14.20	32,782	+0.08(+0.57%)
Jul 24, 2024	14.56	14.67	13.86	14.12	152,180	-0.56(-3.81%)
Jul 23, 2024	14.73	14.83	14.50	14.68	42,145	-0.02(-0.14%)
Jul 22, 2024	14.82	15.00	14.70	14.70	28,351	-0.10(-0.68%)
Jul 19, 2024	14.96	15.01	14.66	14.80	33,210	+0.05(+0.34%)
Jul 18, 2024	15.24	15.27	14.75	14.75	37,726	-0.38(-2.51%)
Jul 17, 2024	14.69	15.13	14.66	15.13	27,371	+0.41(+2.79%)
Jul 16, 2024	14.60	15.05	14.27	14.72	89,887	-0.08(-0.54%)
Jul 15, 2024	14.94	15.00	14.65	14.80	28,915	-0.15(-1.02%)
Jul 12, 2024	14.73	15.00	14.59	14.95	34,305	+0.15(+0.99%)
Jul 11, 2024	14.41	14.81	14.30	14.81	65,952	+0.42(+2.93%)
Jul 10, 2024	13.82	14.47	13.82	14.38	66,895	+0.62(+4.48%)
Jul 09, 2024	13.90	13.95	13.65	13.77	126,142	+0.07(+0.50%)
Jul 08, 2024	14.38	14.40	13.68	13.70	64,588	-0.43(-3.05%)
Jul 05, 2024	14.62	14.72	14.13	14.13	100,139	-0.75(-5.06%)
Jul 03, 2024	14.45	14.88	14.38	14.88	41,396	+0.46(+3.19%)
Jul 02, 2024	14.58	14.76	14.05	14.42	98,010	-0.26(-1.80%)

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 5.25% (NQ: RILYZ )

Historical Prices