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 29, 2016 5.590 5.638 5.058 5.638 42,945 +0.02(+0.38%)
Apr 28, 2016 5.736 6.389 5.260 5.617 52,081 -0.62(-9.98%)
Apr 27, 2016 5.457 6.378 5.457 6.240 58,280 +0.76(+13.90%)
Apr 26, 2016 5.351 5.478 5.265 5.478 12,746 +0.13(+2.39%)
Apr 25, 2016 5.351 5.351 5.279 5.351 9,808 +0.00(+0.00%)
Apr 22, 2016 5.335 5.335 5.207 5.351 5,309 -0.01(-0.20%)
Apr 21, 2016 5.297 5.367 5.217 5.361 13,411 +0.06(+1.21%)
Apr 20, 2016 5.590 5.590 5.249 5.297 63,002 -0.29(-5.24%)
Apr 19, 2016 5.569 5.590 5.452 5.590 10,420 +0.01(+0.10%)
Apr 18, 2016 5.457 5.585 5.457 5.585 4,400 +0.13(+2.44%)
Apr 15, 2016 5.420 5.457 5.201 5.452 30,582 -0.01(-0.10%)
Apr 14, 2016 5.430 5.457 5.297 5.457 10,366 +0.01(+0.20%)
Apr 13, 2016 5.369 5.457 5.223 5.446 22,674 +0.03(+0.49%)
Apr 12, 2016 5.590 5.590 5.420 5.420 5,078 -0.15(-2.68%)
Apr 11, 2016 5.590 5.590 5.308 5.569 4,321 -0.02(-0.38%)
Apr 08, 2016 5.553 5.590 5.271 5.590 50,537 +0.21(+3.96%)
Apr 07, 2016 5.590 5.840 5.186 5.377 30,421 -0.21(-3.81%)
Apr 06, 2016 5.553 5.590 5.201 5.590 125,516 +0.00(+0.00%)
Apr 05, 2016 5.590 5.590 5.537 5.590 31,444 +0.00(+0.00%)
Apr 04, 2016 5.590 5.590 5.590 5.590 15,971 +0.00(+0.00%)
Apr 01, 2016 5.255 5.590 5.058 5.590 21,942 +0.00(+0.00%)
Mar 31, 2016 5.361 5.590 5.361 5.590 13,405 +0.23(+4.22%)
Mar 30, 2016 5.228 5.398 5.217 5.364 9,380 +0.14(+2.60%)
Mar 29, 2016 5.228 5.228 5.228 5.228 533 +0.00(+0.00%)
Mar 28, 2016 5.228 5.228 5.228 5.228 1,036 +0.00(+0.00%)
Mar 24, 2016 5.191 5.228 5.228 5.228 3,944 +0.01(+0.20%)
Mar 23, 2016 5.215 5.217 5.215 5.217 5,734 +0.00(+0.00%)
Mar 22, 2016 5.191 5.217 5.191 5.217 3,163 +0.02(+0.41%)
Mar 21, 2016 5.186 5.196 5.180 5.196 5,253 +0.01(+0.21%)
Mar 17, 2016 5.186 5.186 5.186 5.186 1,502 +0.00(+0.00%)
Mar 15, 2016 5.186 5.186 5.186 5.186 4,695 -0.01(-0.10%)
Mar 14, 2016 5.217 5.217 5.186 5.191 5,069 -0.03(-0.51%)
Mar 11, 2016 5.217 5.217 5.196 5.217 6,363 +0.21(+4.26%)
Mar 10, 2016 5.191 5.191 5.004 5.004 3,914 -0.11(-2.08%)
Mar 09, 2016 5.111 5.111 5.111 5.111 187 -0.11(-2.04%)
Mar 07, 2016 5.196 5.217 5.217 5.217 1,502 +0.16(+3.16%)
Mar 04, 2016 5.217 5.220 5.217 5.058 16,070 -0.16(-3.06%)
Mar 03, 2016 5.217 5.217 5.217 5.217 1,713 +0.00(+0.00%)
Mar 02, 2016 5.217 5.217 5.217 5.217 187 -0.05(-1.01%)
Mar 01, 2016 5.271 5.271 5.271 5.271 1,442 +0.11(+2.06%)
Feb 29, 2016 5.164 5.164 5.164 5.164 465 -0.11(-2.02%)
Feb 26, 2016 5.138 5.393 5.058 5.271 7,580 +0.21(+4.21%)
Feb 25, 2016 4.951 5.175 4.951 5.058 3,164 +0.01(+0.21%)
Feb 24, 2016 5.319 5.319 5.047 5.047 2,131 -0.02(-0.32%)
Feb 23, 2016 5.398 5.398 5.058 5.063 9,988 -0.26(-4.90%)
Feb 22, 2016 5.324 5.324 5.324 5.324 187 +0.11(+2.04%)
Feb 17, 2016 5.287 5.217 5.217 5.217 1,878 -0.05(-0.91%)
Feb 16, 2016 5.297 5.297 5.265 5.265 957 +0.06(+1.12%)
Feb 10, 2016 5.398 5.207 5.207 5.207 2,817 +0.15(+2.95%)
Feb 08, 2016 5.058 5.058 5.058 5.058 1,690 +0.00(+0.00%)
Feb 05, 2016 5.058 5.058 5.058 5.058 817 +0.00(+0.00%)
Feb 03, 2016 5.058 5.058 5.058 5.058 2,441 +0.00(+0.00%)
Feb 02, 2016 5.111 5.111 5.058 5.058 3,820 -0.05(-1.04%)
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.