Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

B. Riley Financial, Inc. - Depositary Shares (NQ: RILYL )

6.900 -0.410 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 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 (%)
Dec 20, 2024 7.250 7.300 6.900 6.900 5,185 -0.41(-5.64%)
Dec 19, 2024 7.350 7.350 7.010 7.312 2,858 +0.31(+4.46%)
Dec 18, 2024 6.810 7.260 6.810 7.000 10,306 +0.20(+2.94%)
Dec 17, 2024 7.510 7.520 6.800 6.800 9,748 -0.73(-9.73%)
Dec 16, 2024 7.448 7.861 7.448 7.533 5,223 +0.23(+3.19%)
Dec 13, 2024 7.380 7.945 7.250 7.300 8,939 -0.03(-0.40%)
Dec 12, 2024 7.440 7.990 7.230 7.329 23,474 -0.17(-2.28%)
Dec 11, 2024 7.600 7.962 7.500 7.500 15,469 -0.15(-1.96%)
Dec 10, 2024 7.780 7.890 7.650 7.650 8,129 -0.03(-0.39%)
Dec 09, 2024 7.640 8.095 7.640 7.680 7,879 +0.03(+0.39%)
Dec 06, 2024 7.990 7.990 7.620 7.650 45,222 +0.03(+0.39%)
Dec 05, 2024 7.760 7.760 7.620 7.620 11,670 -0.15(-1.93%)
Dec 04, 2024 7.810 7.862 7.770 7.770 8,150 -0.18(-2.26%)
Dec 03, 2024 8.188 8.248 7.600 7.950 62,224 +0.01(+0.13%)
Dec 02, 2024 7.850 8.400 7.570 7.940 55,277 +0.10(+1.28%)
Nov 29, 2024 8.217 8.217 7.725 7.840 971 +0.00(+0.00%)
Nov 27, 2024 7.360 8.339 7.360 7.840 113,977 -0.15(-1.88%)
Nov 26, 2024 7.540 8.450 7.540 7.990 27,633 +0.29(+3.77%)
Nov 25, 2024 7.740 7.790 7.500 7.700 22,320 -0.09(-1.16%)
Nov 22, 2024 7.530 7.790 7.370 7.790 36,762 +0.26(+3.45%)
Nov 21, 2024 7.500 7.530 7.250 7.530 6,411 +0.23(+3.15%)
Nov 20, 2024 7.590 7.800 7.295 7.300 32,988 -0.50(-6.41%)
Nov 19, 2024 7.300 7.800 7.210 7.800 5,016 +0.40(+5.38%)
Nov 18, 2024 7.375 8.000 7.300 7.402 212,511 -0.30(-3.85%)
Nov 15, 2024 7.280 7.698 7.280 7.698 1,103 +0.58(+8.12%)
Nov 14, 2024 8.500 8.500 7.120 7.120 6,873 -0.58(-7.53%)
Nov 13, 2024 7.940 8.100 7.700 7.700 6,749 -0.50(-6.10%)
Nov 12, 2024 8.516 8.516 8.099 8.200 1,795 -0.33(-3.86%)
Nov 11, 2024 8.350 8.710 8.300 8.529 55,120 -0.06(-0.67%)
Nov 08, 2024 8.360 8.650 8.250 8.587 2,431 +0.11(+1.32%)
Nov 07, 2024 8.100 8.930 8.100 8.475 42,148 +0.50(+6.34%)
Nov 06, 2024 8.500 8.745 7.900 7.970 66,327 -0.15(-1.85%)
Nov 05, 2024 8.030 8.738 7.895 8.120 59,649 -0.38(-4.47%)
Nov 04, 2024 9.150 9.150 8.030 8.500 13,893 -0.81(-8.70%)
Nov 01, 2024 9.100 9.500 9.100 9.310 10,666 -0.14(-1.48%)
Oct 31, 2024 9.900 9.960 9.178 9.450 25,503 +0.08(+0.85%)
Oct 30, 2024 9.750 9.750 9.370 9.370 9,351 -0.23(-2.34%)
Oct 29, 2024 9.325 9.750 9.325 9.595 26,298 +0.34(+3.69%)
Oct 28, 2024 9.300 9.880 8.790 9.254 17,229 -0.17(-1.75%)
Oct 25, 2024 9.533 9.533 8.961 9.419 20,224 +0.45(+4.99%)
Oct 24, 2024 9.152 9.486 8.952 8.971 11,770 +0.09(+0.97%)
Oct 23, 2024 9.524 9.524 8.837 8.885 24,199 -0.41(-4.41%)
Oct 22, 2024 9.181 9.638 9.152 9.295 26,980 +0.32(+3.61%)
Oct 21, 2024 9.123 9.123 8.842 8.971 13,921 -0.16(-1.77%)
Oct 18, 2024 9.257 9.524 8.961 9.133 24,876 +0.64(+7.52%)
Oct 17, 2024 9.495 9.533 8.008 8.494 33,273 -0.12(-1.44%)
Oct 16, 2024 7.674 10.34 7.674 8.618 65,792 +1.58(+22.49%)
Oct 15, 2024 7.713 7.713 6.788 7.036 26,748 -0.37(-4.96%)
Oct 14, 2024 6.025 7.875 6.025 7.403 62,348 +1.78(+31.61%)
Oct 11, 2024 5.815 5.863 5.482 5.625 6,555 -0.30(-4.99%)
Oct 10, 2024 5.873 6.178 5.815 5.920 14,231 -0.17(-2.74%)
Oct 09, 2024 6.483 6.483 5.873 6.087 16,025 -0.30(-4.70%)
Oct 08, 2024 6.225 6.578 6.225 6.387 4,983 -0.49(-7.07%)
Oct 07, 2024 7.493 7.493 6.599 6.873 12,025 -0.63(-8.40%)
Oct 04, 2024 7.636 7.960 7.341 7.504 7,400 -0.45(-5.71%)
Oct 03, 2024 7.493 7.958 7.245 7.958 6,426 +0.07(+0.83%)
Oct 02, 2024 7.684 7.960 7.541 7.893 5,427 +0.07(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.