Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

B. Riley Financl (NQ: RILY )

28.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 10.90 10.90 10.47 10.80 88,210 -0.11(-0.98%)
Apr 29, 2019 10.91 11.01 10.87 10.91 53,293 -0.02(-0.16%)
Apr 26, 2019 10.67 10.96 10.63 10.92 54,560 +0.28(+2.63%)
Apr 25, 2019 10.82 10.94 10.50 10.64 168,486 -0.24(-2.19%)
Apr 24, 2019 10.84 10.91 10.83 10.88 72,204 +0.06(+0.55%)
Apr 23, 2019 10.72 10.89 10.72 10.82 92,264 +0.04(+0.39%)
Apr 22, 2019 10.33 10.82 10.33 10.78 176,041 +0.62(+6.10%)
Apr 18, 2019 10.11 10.22 10.06 10.16 53,721 +0.01(+0.12%)
Apr 17, 2019 10.19 10.19 10.06 10.15 73,844 +0.01(+0.06%)
Apr 16, 2019 10.22 10.25 10.12 10.14 54,498 -0.03(-0.29%)
Apr 15, 2019 10.16 10.23 10.08 10.17 72,083 +0.05(+0.53%)
Apr 12, 2019 10.31 10.33 10.11 10.12 112,478 -0.13(-1.28%)
Apr 11, 2019 10.21 10.28 10.11 10.25 100,517 +0.05(+0.47%)
Apr 10, 2019 10.29 10.35 10.14 10.20 112,492 -0.08(-0.81%)
Apr 09, 2019 10.19 10.34 10.17 10.29 114,354 +0.01(+0.12%)
Apr 08, 2019 10.22 10.31 10.20 10.28 48,394 +0.03(+0.29%)
Apr 05, 2019 10.26 10.37 10.19 10.25 62,954 -0.01(-0.06%)
Apr 04, 2019 10.36 10.47 10.25 10.25 137,564 -0.11(-1.09%)
Apr 03, 2019 10.31 10.39 10.25 10.36 114,877 +0.14(+1.34%)
Apr 02, 2019 9.976 10.24 9.976 10.23 104,494 +0.11(+1.06%)
Apr 01, 2019 9.966 10.13 9.966 10.12 86,079 +0.18(+1.80%)
Mar 29, 2019 10.11 10.21 9.912 9.942 367,151 -0.10(-0.95%)
Mar 28, 2019 10.03 10.17 9.954 10.04 94,054 -0.01(-0.12%)
Mar 27, 2019 10.14 10.19 9.924 10.05 123,845 -0.08(-0.77%)
Mar 26, 2019 10.10 10.27 9.989 10.13 156,847 +0.07(+0.71%)
Mar 25, 2019 9.745 10.10 9.745 10.05 162,411 +0.27(+2.80%)
Mar 22, 2019 9.852 9.894 9.697 9.781 236,037 -0.21(-2.09%)
Mar 21, 2019 10.04 10.19 9.948 9.989 110,531 -0.09(-0.89%)
Mar 20, 2019 10.00 10.19 9.906 10.08 115,272 +0.08(+0.77%)
Mar 19, 2019 10.22 10.22 9.954 10.00 121,634 -0.13(-1.24%)
Mar 18, 2019 10.28 10.54 9.936 10.13 148,535 -0.02(-0.23%)
Mar 15, 2019 9.925 10.25 9.913 10.15 275,433 +0.22(+2.21%)
Mar 14, 2019 10.08 10.21 9.907 9.931 316,572 -0.17(-1.64%)
Mar 13, 2019 10.22 10.30 10.07 10.10 176,607 -0.08(-0.76%)
Mar 12, 2019 10.20 10.35 10.14 10.17 69,037 -0.01(-0.12%)
Mar 11, 2019 10.07 10.49 10.01 10.19 124,761 +0.20(+1.96%)
Mar 08, 2019 10.04 10.19 9.925 9.990 205,099 -0.09(-0.88%)
Mar 07, 2019 10.03 10.12 9.931 10.08 193,989 +0.05(+0.47%)
Mar 06, 2019 10.35 10.35 9.545 10.03 187,707 -0.34(-3.26%)
Mar 05, 2019 10.25 10.56 10.25 10.37 88,391 +0.04(+0.34%)
Mar 04, 2019 10.19 10.48 10.05 10.33 90,452 +0.15(+1.51%)
Mar 01, 2019 10.09 10.20 10.00 10.18 54,648 +0.08(+0.76%)
Feb 28, 2019 10.24 10.36 10.07 10.10 75,557 -0.15(-1.50%)
Feb 27, 2019 10.32 10.37 10.11 10.26 46,064 -0.01(-0.06%)
Feb 26, 2019 10.05 10.32 10.05 10.26 120,099 +0.30(+2.97%)
Feb 25, 2019 10.01 10.24 9.943 9.966 68,989 +0.01(+0.06%)
Feb 22, 2019 9.771 9.966 9.711 9.960 115,874 +0.21(+2.19%)
Feb 21, 2019 9.688 9.760 9.581 9.747 107,731 +0.02(+0.24%)
Feb 20, 2019 9.854 9.919 9.688 9.723 85,691 -0.12(-1.26%)
Feb 19, 2019 9.676 9.991 9.676 9.848 125,265 +0.17(+1.78%)
Feb 15, 2019 9.504 9.800 9.504 9.676 150,788 +0.25(+2.64%)
Feb 14, 2019 9.279 9.474 9.279 9.427 134,623 +0.14(+1.53%)
Feb 13, 2019 9.041 9.427 9.041 9.285 134,113 +0.34(+3.78%)
Feb 12, 2019 8.840 8.953 8.840 8.947 69,856 +0.12(+1.34%)
Feb 11, 2019 8.917 8.917 8.695 8.828 82,626 -0.09(-1.06%)
Feb 08, 2019 8.887 9.012 8.870 8.923 88,718 -0.04(-0.46%)
Feb 07, 2019 9.018 9.018 8.858 8.964 142,970 -0.13(-1.43%)
Feb 06, 2019 8.982 9.151 8.938 9.095 108,139 +0.11(+1.25%)
Feb 05, 2019 9.160 9.160 8.804 8.982 115,346 -0.16(-1.75%)
Feb 04, 2019 9.302 9.551 8.994 9.142 181,961 -0.14(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.