B. Riley Financl (NQ: RILY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	11.28	11.50	11.14	11.23	63,978	-0.11(-0.95%)
Jul 30, 2019	11.14	11.55	11.14	11.34	63,013	+0.08(+0.69%)
Jul 29, 2019	11.25	11.28	10.99	11.26	61,888	+0.00(+0.00%)
Jul 26, 2019	10.99	11.38	10.99	11.26	33,410	+0.34(+3.11%)
Jul 25, 2019	11.08	11.11	10.92	10.92	43,299	-0.21(-1.87%)
Jul 24, 2019	10.91	11.20	10.85	11.13	54,969	+0.20(+1.80%)
Jul 23, 2019	11.12	11.12	10.86	10.94	57,108	-0.21(-1.92%)
Jul 22, 2019	11.19	11.23	11.05	11.15	64,168	-0.09(-0.79%)
Jul 19, 2019	11.34	11.42	11.20	11.24	38,615	-0.17(-1.51%)
Jul 18, 2019	11.47	11.53	11.05	11.41	182,498	-0.12(-1.03%)
Jul 17, 2019	11.80	11.82	11.50	11.53	62,044	-0.33(-2.76%)
Jul 16, 2019	11.91	12.04	11.82	11.86	37,473	-0.06(-0.50%)
Jul 15, 2019	12.13	12.13	11.88	11.92	34,627	-0.21(-1.77%)
Jul 12, 2019	11.95	12.21	11.87	12.13	52,382	+0.23(+1.95%)
Jul 11, 2019	12.03	12.15	11.88	11.90	44,335	-0.16(-1.33%)
Jul 10, 2019	12.17	12.23	12.03	12.06	43,285	-0.14(-1.12%)
Jul 09, 2019	12.08	12.24	12.03	12.20	48,630	+0.02(+0.15%)
Jul 08, 2019	12.16	12.37	11.97	12.18	50,569	-0.02(-0.20%)
Jul 05, 2019	11.99	12.28	11.85	12.20	53,221	+0.14(+1.19%)
Jul 03, 2019	12.07	12.07	11.91	12.06	20,818	+0.16(+1.35%)
Jul 02, 2019	12.03	12.14	11.81	11.90	60,347	-0.16(-1.33%)
Jul 01, 2019	12.42	12.51	12.00	12.06	61,972	-0.36(-2.92%)
Jun 28, 2019	12.11	12.45	12.09	12.42	231,019	+0.27(+2.20%)
Jun 27, 2019	11.91	12.17	11.80	12.16	77,388	+0.35(+2.98%)
Jun 26, 2019	11.97	12.01	11.76	11.81	23,377	-0.14(-1.15%)
Jun 25, 2019	11.91	11.96	11.78	11.94	43,668	-0.01(-0.10%)
Jun 24, 2019	11.97	12.00	11.79	11.95	45,962	-0.05(-0.40%)
Jun 21, 2019	11.95	12.07	11.79	12.00	69,843	-0.05(-0.44%)
Jun 20, 2019	11.92	12.11	11.85	12.06	54,707	+0.18(+1.50%)
Jun 19, 2019	11.93	12.03	11.80	11.88	48,534	-0.09(-0.75%)
Jun 18, 2019	11.89	12.09	11.84	11.97	44,931	+0.12(+1.01%)
Jun 17, 2019	12.07	12.14	11.69	11.85	91,044	-0.30(-2.45%)
Jun 14, 2019	12.43	12.50	12.12	12.14	70,346	-0.28(-2.25%)
Jun 13, 2019	12.60	12.80	12.40	12.42	56,519	-0.11(-0.90%)
Jun 12, 2019	12.59	12.59	12.34	12.54	100,475	-0.05(-0.38%)
Jun 11, 2019	12.24	12.62	12.19	12.59	177,316	+0.35(+2.87%)
Jun 10, 2019	12.19	12.26	12.17	12.23	56,935	+0.09(+0.74%)
Jun 07, 2019	12.03	12.25	11.99	12.14	67,492	+0.15(+1.29%)
Jun 06, 2019	12.07	12.15	11.91	11.99	57,635	-0.08(-0.69%)
Jun 05, 2019	11.92	12.14	11.86	12.07	71,572	+0.18(+1.55%)
Jun 04, 2019	11.98	11.98	11.78	11.89	80,044	+0.02(+0.20%)
Jun 03, 2019	11.81	12.06	11.70	11.86	130,163	+0.05(+0.45%)
May 31, 2019	11.88	11.97	11.75	11.81	59,433	-0.19(-1.59%)
May 30, 2019	11.92	12.15	11.92	12.00	91,560	+0.06(+0.50%)
May 29, 2019	12.17	12.17	11.87	11.94	84,935	-0.38(-3.05%)
May 28, 2019	12.14	12.36	12.10	12.32	158,342	+0.21(+1.77%)
May 24, 2019	11.58	12.11	11.55	12.10	119,875	+0.60(+5.18%)
May 23, 2019	11.42	11.61	11.42	11.51	104,319	-0.11(-0.92%)
May 22, 2019	11.48	11.63	11.42	11.61	44,551	+0.07(+0.57%)
May 21, 2019	11.57	11.74	11.47	11.55	108,495	-0.01(-0.05%)
May 20, 2019	11.58	11.58	11.39	11.55	65,264	-0.09(-0.77%)
May 17, 2019	11.51	11.90	11.51	11.64	86,800	+0.06(+0.51%)
May 16, 2019	11.33	11.64	11.31	11.58	62,392	+0.22(+1.94%)
May 15, 2019	11.19	11.47	11.14	11.36	43,742	+0.08(+0.74%)
May 14, 2019	11.29	11.33	11.22	11.28	46,900	+0.07(+0.58%)
May 13, 2019	11.33	11.39	11.19	11.22	76,439	-0.24(-2.10%)
May 10, 2019	11.43	11.52	11.33	11.46	54,297	+0.01(+0.05%)
May 09, 2019	11.20	11.45	11.20	11.45	130,449	+0.16(+1.40%)
May 08, 2019	11.43	11.47	11.27	11.29	60,349	-0.14(-1.18%)
May 07, 2019	11.36	11.52	11.16	11.43	165,301	-0.06(-0.51%)
May 06, 2019	11.45	11.50	11.27	11.49	79,590	-0.01(-0.05%)
May 03, 2019	11.22	11.54	11.22	11.49	95,147	+0.36(+3.27%)
May 02, 2019	10.58	11.43	10.58	11.13	132,910	+0.48(+4.53%)

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.