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 )

28.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2017 8.340 8.423 8.340 8.396 57,700 +0.03(+0.33%)
Apr 27, 2017 8.368 8.451 8.340 8.368 149,131 +0.03(+0.33%)
Apr 26, 2017 8.312 8.396 8.312 8.340 95,186 -0.03(-0.33%)
Apr 25, 2017 8.396 8.661 8.256 8.368 87,596 +0.06(+0.67%)
Apr 24, 2017 8.284 8.368 8.284 8.312 53,246 +0.08(+1.02%)
Apr 21, 2017 8.228 8.368 8.200 8.228 43,707 -0.03(-0.34%)
Apr 20, 2017 8.256 8.312 8.172 8.256 44,282 +0.06(+0.68%)
Apr 19, 2017 8.284 8.312 8.200 8.200 32,819 -0.14(-1.67%)
Apr 18, 2017 8.368 8.382 8.256 8.340 55,752 -0.03(-0.33%)
Apr 17, 2017 8.312 8.368 8.228 8.368 28,210 +0.06(+0.67%)
Apr 13, 2017 8.368 8.396 8.284 8.312 33,641 -0.06(-0.67%)
Apr 12, 2017 8.368 8.437 8.200 8.368 56,585 +0.00(+0.00%)
Apr 11, 2017 8.368 8.368 8.312 8.368 45,080 +0.03(+0.33%)
Apr 10, 2017 8.312 8.396 8.256 8.340 83,914 +0.08(+1.01%)
Apr 07, 2017 8.228 8.312 8.089 8.256 28,909 +0.11(+1.37%)
Apr 06, 2017 8.200 8.284 8.005 8.145 43,510 +0.00(+0.00%)
Apr 05, 2017 8.368 8.479 8.145 8.145 91,410 -0.22(-2.67%)
Apr 04, 2017 8.340 8.479 8.256 8.368 48,298 +0.06(+0.67%)
Apr 03, 2017 8.312 8.368 8.312 8.312 40,475 -0.06(-0.67%)
Mar 31, 2017 8.368 8.423 8.340 8.368 57,399 +0.03(+0.33%)
Mar 30, 2017 8.200 8.340 8.172 8.340 48,974 +0.17(+2.05%)
Mar 29, 2017 8.368 8.470 8.125 8.172 116,607 -0.25(-2.98%)
Mar 28, 2017 8.200 8.674 8.200 8.423 95,704 +0.17(+2.03%)
Mar 27, 2017 8.061 8.340 8.019 8.256 112,000 +0.06(+0.68%)
Mar 24, 2017 8.200 8.535 8.089 8.200 27,247 -0.06(-0.68%)
Mar 23, 2017 8.033 8.354 8.033 8.256 23,795 +0.17(+2.07%)
Mar 22, 2017 8.089 8.172 7.894 8.089 25,856 +0.03(+0.35%)
Mar 21, 2017 8.423 8.758 8.061 8.061 48,106 -0.31(-3.67%)
Mar 20, 2017 8.423 8.674 8.284 8.368 55,300 +0.08(+1.01%)
Mar 17, 2017 8.228 8.451 8.200 8.284 168,231 -0.06(-0.67%)
Mar 16, 2017 8.507 8.535 8.228 8.340 42,210 -0.14(-1.64%)
Mar 15, 2017 8.284 8.535 8.284 8.479 47,984 +0.24(+2.88%)
Mar 14, 2017 8.089 8.674 8.061 8.242 54,780 +0.15(+1.90%)
Mar 13, 2017 8.786 8.786 8.005 8.089 136,403 -0.25(-3.01%)
Mar 10, 2017 8.814 8.814 8.061 8.340 48,755 +0.45(+5.65%)
Mar 09, 2017 7.977 8.061 7.810 7.894 46,729 -0.08(-1.05%)
Mar 08, 2017 7.894 8.089 7.810 7.977 33,007 +0.08(+1.06%)
Mar 07, 2017 7.810 7.977 7.810 7.894 40,733 -0.03(-0.35%)
Mar 06, 2017 8.172 8.172 7.921 7.921 20,423 -0.36(-4.38%)
Mar 03, 2017 8.242 8.507 8.033 8.284 52,430 -0.33(-3.88%)
Mar 02, 2017 8.786 8.786 8.242 8.619 29,927 +0.06(+0.72%)
Mar 01, 2017 8.612 8.667 8.187 8.557 33,554 +0.11(+1.30%)
Feb 28, 2017 8.585 8.640 8.365 8.448 48,973 -0.05(-0.65%)
Feb 27, 2017 8.859 8.886 8.420 8.502 43,651 -0.16(-1.90%)
Feb 24, 2017 8.488 8.722 8.420 8.667 21,310 +0.14(+1.61%)
Feb 23, 2017 8.722 8.722 8.393 8.530 27,746 -0.16(-1.89%)
Feb 22, 2017 8.996 8.996 8.640 8.694 58,450 -0.22(-2.46%)
Feb 21, 2017 9.408 9.435 8.613 8.914 103,932 -0.71(-7.41%)
Feb 17, 2017 9.627 9.627 9.627 0 +0.11(+1.15%)
Feb 16, 2017 8.946 9.572 8.895 9.517 28,227 +0.03(+0.29%)
Feb 15, 2017 9.010 9.545 9.010 9.490 13,553 -0.03(-0.29%)
Feb 14, 2017 8.914 9.572 8.420 9.517 29,262 +0.11(+1.17%)
Feb 13, 2017 9.133 9.535 8.695 9.408 102,756 -0.05(-0.58%)
Feb 10, 2017 9.572 9.572 9.408 9.462 13,368 +0.05(+0.58%)
Feb 09, 2017 9.325 9.572 9.325 9.408 43,462 +0.05(+0.59%)
Feb 08, 2017 9.325 9.545 9.325 9.353 14,144 +0.14(+1.49%)
Feb 07, 2017 9.188 9.435 9.024 9.216 19,487 +0.05(+0.60%)
Feb 06, 2017 9.572 9.600 9.106 9.161 14,906 -0.41(-4.30%)
Feb 03, 2017 9.805 10.20 9.353 9.572 35,466 -0.58(-5.68%)
Feb 02, 2017 10.34 10.45 9.956 10.15 33,060 -0.08(-0.80%)
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.
 
 
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.