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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.770 -0.230 (-4.60%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	5.040	5.086	4.910	5.000	336,086	+0.02(+0.40%)
Oct 30, 2025	5.100	5.210	4.980	4.980	391,853	-0.20(-3.86%)
Oct 29, 2025	5.440	5.500	5.110	5.180	245,377	-0.29(-5.30%)
Oct 28, 2025	5.660	5.710	5.445	5.470	223,932	-0.20(-3.53%)
Oct 27, 2025	5.640	5.765	5.582	5.670	291,349	+0.14(+2.53%)
Oct 24, 2025	5.340	5.760	5.340	5.530	551,787	+0.30(+5.74%)
Oct 23, 2025	5.170	5.320	5.160	5.230	353,465	+0.09(+1.75%)
Oct 22, 2025	5.310	5.421	5.090	5.140	531,972	-0.23(-4.28%)
Oct 21, 2025	5.200	5.430	5.095	5.370	643,871	+0.23(+4.47%)
Oct 20, 2025	5.100	5.320	5.040	5.140	510,947	+0.14(+2.80%)
Oct 17, 2025	5.430	5.430	4.980	5.000	803,845	-0.43(-7.92%)
Oct 16, 2025	5.940	5.945	5.350	5.430	488,357	-0.42(-7.18%)
Oct 15, 2025	6.000	6.010	5.720	5.850	315,508	-0.01(-0.17%)
Oct 14, 2025	5.580	6.090	5.455	5.860	585,164	+0.20(+3.53%)
Oct 13, 2025	5.760	5.870	5.620	5.660	402,833	-0.01(-0.18%)
Oct 10, 2025	6.030	6.090	5.620	5.670	819,541	-0.34(-5.66%)
Oct 09, 2025	6.630	6.660	6.000	6.010	749,466	-0.63(-9.49%)
Oct 08, 2025	5.820	6.860	5.784	6.640	1,174,227	+0.81(+13.89%)
Oct 07, 2025	5.850	5.910	5.750	5.830	693,183	-0.02(-0.34%)
Oct 06, 2025	5.950	5.950	5.670	5.850	772,616	-0.09(-1.52%)
Oct 03, 2025	6.360	6.433	5.920	5.940	777,458	-0.33(-5.26%)
Oct 02, 2025	5.980	6.340	5.910	6.270	869,447	+0.36(+6.09%)
Oct 01, 2025	6.020	6.100	5.870	5.910	620,757	-0.06(-1.09%)
Sep 30, 2025	6.080	6.105	5.850	5.975	625,170	-0.12(-1.89%)
Sep 29, 2025	6.290	6.420	5.620	6.090	1,270,906	-0.17(-2.72%)
Sep 26, 2025	6.260	6.500	6.150	6.260	557,865	-0.01(-0.16%)
Sep 25, 2025	6.610	6.610	6.250	6.270	403,879	-0.40(-6.00%)
Sep 24, 2025	6.860	6.880	6.600	6.670	314,753	-0.17(-2.49%)
Sep 23, 2025	7.170	7.220	6.800	6.840	609,750	-0.28(-3.93%)
Sep 22, 2025	6.730	7.130	6.200	7.120	1,128,869	+0.37(+5.48%)
Sep 19, 2025	7.190	7.420	6.630	6.750	1,477,073	-0.41(-5.73%)
Sep 18, 2025	7.660	7.900	7.130	7.160	1,356,928	-0.37(-4.91%)
Sep 17, 2025	6.750	7.750	6.667	7.530	2,061,635	+0.78(+11.56%)
Sep 16, 2025	6.600	6.830	6.220	6.750	835,893	+0.27(+4.17%)
Sep 15, 2025	5.970	6.480	5.760	6.480	874,739	+0.26(+4.18%)
Sep 12, 2025	6.240	6.650	6.030	6.220	1,057,189	+0.00(+0.00%)
Sep 11, 2025	5.760	6.240	5.650	6.220	961,014	+0.46(+7.99%)
Sep 10, 2025	5.380	5.890	5.350	5.760	722,296	+0.46(+8.58%)
Sep 09, 2025	5.150	5.390	5.150	5.305	360,125	+0.18(+3.51%)
Sep 08, 2025	5.000	5.400	4.850	5.125	836,361	+0.15(+3.02%)
Sep 05, 2025	5.080	5.240	4.920	4.975	820,562	-0.11(-2.07%)
Sep 04, 2025	5.350	5.455	5.070	5.080	501,212	-0.30(-5.58%)
Sep 03, 2025	5.490	5.658	5.340	5.380	441,114	-0.08(-1.47%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices