Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

B. Riley Financial, Inc. - Common Stock (NQ:RILY)

2.910 -0.040 (-1.36%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 11, 2025 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 10, 2025 3.090 3.120 2.810 2.950 533,753 -0.20(-6.35%)
Apr 09, 2025 2.910 3.229 2.670 3.150 1,100,162 +0.23(+7.88%)
Apr 08, 2025 3.270 3.440 2.895 2.920 1,276,936 -0.25(-7.89%)
Apr 07, 2025 3.140 3.390 3.002 3.170 1,071,032 -0.14(-4.23%)
Apr 04, 2025 3.590 3.590 3.280 3.310 1,068,672 -0.35(-9.56%)
Apr 03, 2025 3.730 3.748 3.600 3.660 442,009 -0.23(-5.91%)
Apr 02, 2025 3.800 3.970 3.760 3.890 492,319 +0.00(+0.00%)
Apr 01, 2025 3.870 3.930 3.790 3.890 460,513 +0.02(+0.52%)
Mar 31, 2025 3.920 3.970 3.810 3.870 594,542 -0.13(-3.25%)
Mar 28, 2025 4.160 4.160 3.865 4.000 644,465 -0.13(-3.15%)
Mar 27, 2025 4.200 4.360 4.080 4.130 839,242 -0.09(-2.13%)
Mar 26, 2025 4.150 4.610 4.090 4.220 1,422,308 +0.17(+4.20%)
Mar 25, 2025 4.020 4.121 3.970 4.050 515,173 -0.03(-0.74%)
Mar 24, 2025 4.190 4.240 3.970 4.080 516,788 -0.03(-0.73%)
Mar 21, 2025 4.220 4.285 4.110 4.110 954,293 -0.16(-3.75%)
Mar 20, 2025 4.250 4.440 4.200 4.270 429,823 -0.01(-0.23%)
Mar 19, 2025 4.330 4.428 4.250 4.280 464,015 -0.11(-2.51%)
Mar 18, 2025 4.420 4.540 4.200 4.390 861,106 -0.07(-1.57%)
Mar 17, 2025 4.150 4.500 4.150 4.460 580,418 +0.25(+5.94%)
Mar 14, 2025 4.280 4.460 4.170 4.210 665,428 +0.05(+1.20%)
Mar 13, 2025 4.230 4.310 4.070 4.160 521,223 -0.11(-2.58%)
Mar 12, 2025 4.480 4.480 4.210 4.270 596,160 -0.10(-2.29%)
Mar 11, 2025 4.550 4.550 4.165 4.370 883,551 -0.09(-2.02%)
Mar 10, 2025 4.600 4.730 4.260 4.460 1,627,463 -0.26(-5.51%)
Mar 07, 2025 5.290 5.333 4.540 4.720 1,733,672 -0.53(-10.10%)
Mar 06, 2025 5.690 5.690 5.240 5.250 733,874 -0.45(-7.89%)
Mar 05, 2025 5.310 5.820 5.140 5.700 1,283,501 +0.46(+8.78%)
Mar 04, 2025 5.000 5.707 4.700 5.240 2,191,826 -0.16(-2.96%)
Mar 03, 2025 6.400 6.890 5.319 5.400 4,447,782 -0.98(-15.43%)
Feb 28, 2025 6.070 7.210 5.700 6.385 7,209,777 +0.25(+4.16%)
Feb 27, 2025 6.950 7.210 5.760 6.130 21,347,200 +0.49(+8.69%)
Feb 26, 2025 4.250 6.342 4.100 5.640 15,339,182 +1.48(+35.58%)
Feb 25, 2025 4.380 4.720 3.920 4.160 2,400,633 -0.38(-8.37%)
Feb 24, 2025 3.690 5.280 3.500 4.540 19,642,416 +1.14(+33.53%)
Feb 21, 2025 3.100 4.100 2.731 3.400 4,799,959 +0.32(+10.39%)
Feb 20, 2025 3.350 3.387 2.950 3.080 1,848,171 -0.33(-9.81%)
Feb 19, 2025 3.830 3.831 3.400 3.415 1,624,031 -0.42(-11.07%)
Feb 18, 2025 4.130 4.140 3.725 3.840 1,852,575 -0.29(-7.02%)
Feb 14, 2025 4.270 4.350 4.100 4.130 671,171 -0.13(-3.05%)
Feb 13, 2025 4.320 4.390 4.240 4.260 418,680 -0.06(-1.39%)
Feb 12, 2025 4.240 4.340 4.155 4.320 494,482 +0.03(+0.70%)
Feb 11, 2025 4.350 4.386 4.260 4.290 461,534 -0.06(-1.38%)
Feb 10, 2025 4.480 4.520 4.240 4.350 683,672 -0.17(-3.65%)
Feb 07, 2025 4.790 4.790 4.470 4.515 569,497 -0.23(-4.75%)
Feb 06, 2025 4.750 5.060 4.370 4.740 1,219,804 -0.01(-0.21%)
Feb 05, 2025 4.850 4.926 4.700 4.750 434,585 -0.07(-1.45%)
Feb 04, 2025 4.500 4.880 4.450 4.820 989,485 +0.30(+6.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.