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)

6.245 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	6.760	6.868	6.210	6.245	967,904	-0.55(-8.16%)
Aug 18, 2025	6.920	7.380	6.690	6.800	2,058,363	-0.02(-0.29%)
Aug 15, 2025	6.950	7.430	6.630	6.820	1,991,497	-0.09(-1.37%)
Aug 14, 2025	6.000	7.340	5.670	6.915	4,085,804	+0.91(+15.06%)
Aug 13, 2025	5.600	6.110	5.520	6.010	1,307,519	+0.37(+6.56%)
Aug 12, 2025	5.400	5.811	5.400	5.640	729,964	+0.28(+5.22%)
Aug 11, 2025	5.280	5.490	5.119	5.360	602,341	+0.11(+2.10%)
Aug 08, 2025	5.080	5.287	4.870	5.250	843,121	+0.12(+2.34%)
Aug 07, 2025	5.130	6.020	5.040	5.130	1,610,276	+0.05(+0.98%)
Aug 06, 2025	5.450	5.451	5.055	5.080	486,774	-0.40(-7.30%)
Aug 05, 2025	5.210	5.600	5.050	5.480	594,393	+0.28(+5.38%)
Aug 04, 2025	5.130	5.460	5.130	5.200	757,946	+0.10(+1.96%)
Aug 01, 2025	5.190	5.271	4.985	5.100	799,000	-0.27(-5.03%)
Jul 31, 2025	5.310	5.799	5.270	5.370	1,051,544	+0.06(+1.13%)
Jul 30, 2025	5.510	5.850	5.250	5.310	808,616	-0.20(-3.63%)
Jul 29, 2025	6.060	6.110	5.500	5.510	1,235,351	-0.61(-9.89%)
Jul 28, 2025	5.570	6.630	5.440	6.115	3,222,474	+0.54(+9.69%)
Jul 25, 2025	6.020	6.248	5.325	5.575	1,635,018	-0.38(-6.30%)
Jul 24, 2025	5.500	6.115	5.270	5.950	1,770,118	+0.48(+8.78%)
Jul 23, 2025	5.790	6.330	5.425	5.470	2,096,466	-0.30(-5.20%)
Jul 22, 2025	5.070	5.887	5.070	5.770	1,903,583	+0.76(+15.17%)
Jul 21, 2025	5.310	5.435	4.900	5.010	1,313,122	-0.26(-4.93%)
Jul 18, 2025	6.055	6.355	5.250	5.270	3,033,635	-0.52(-8.98%)
Jul 17, 2025	4.900	5.990	4.830	5.790	3,405,530	+0.92(+18.89%)
Jul 16, 2025	4.700	4.915	4.614	4.870	897,181	+0.25(+5.41%)
Jul 15, 2025	4.520	4.827	4.395	4.620	1,122,390	+0.08(+1.76%)
Jul 14, 2025	4.330	4.620	4.205	4.540	1,551,930	+0.24(+5.58%)
Jul 11, 2025	4.430	4.630	4.070	4.300	1,356,417	-0.15(-3.37%)
Jul 10, 2025	4.280	4.680	4.170	4.450	1,492,574	+0.17(+3.97%)
Jul 09, 2025	4.010	4.340	3.750	4.280	1,411,673	+0.36(+9.18%)
Jul 08, 2025	3.300	3.965	3.300	3.920	1,685,290	+0.63(+19.15%)
Jul 07, 2025	3.240	3.310	3.210	3.290	515,782	+0.01(+0.30%)
Jul 03, 2025	3.280	3.340	3.210	3.280	376,718	+0.05(+1.55%)
Jul 02, 2025	3.160	3.335	3.126	3.230	770,813	+0.02(+0.62%)
Jul 01, 2025	3.000	3.300	2.960	3.210	1,626,196	+0.24(+8.08%)
Jun 30, 2025	2.940	3.020	2.900	2.970	809,550	+0.04(+1.37%)
Jun 27, 2025	3.150	3.250	2.910	2.930	7,615,663	-0.06(-2.01%)
Jun 26, 2025	3.000	3.050	2.930	2.990	403,857	-0.02(-0.66%)
Jun 25, 2025	3.010	3.045	2.900	3.010	457,837	+0.01(+0.33%)
Jun 24, 2025	3.000	3.040	2.961	3.000	290,501	+0.02(+0.67%)
Jun 23, 2025	2.930	3.090	2.910	2.980	519,724	+0.05(+1.71%)
Jun 20, 2025	2.940	3.010	2.860	2.930	957,156	+0.02(+0.69%)
Jun 18, 2025	2.900	2.980	2.900	2.910	415,000	+0.00(+0.00%)
Jun 17, 2025	2.920	2.980	2.880	2.910	507,144	-0.03(-1.02%)
Jun 16, 2025	2.940	3.000	2.785	2.940	719,821	+0.01(+0.34%)
Jun 13, 2025	3.010	3.010	2.910	2.930	563,856	-0.09(-2.98%)
Jun 12, 2025	3.020	3.120	3.000	3.020	455,551	-0.01(-0.33%)
Jun 11, 2025	3.210	3.330	2.970	3.030	1,194,109	-0.14(-4.42%)
Jun 10, 2025	3.160	3.340	3.100	3.170	1,396,073	+0.02(+0.63%)
Jun 09, 2025	3.000	3.160	2.965	3.150	714,287	+0.15(+5.18%)
Jun 06, 2025	2.950	3.180	2.912	2.995	1,312,192	+0.06(+2.22%)
Jun 05, 2025	2.990	3.010	2.890	2.930	500,792	-0.05(-1.68%)
Jun 04, 2025	2.920	3.070	2.900	2.980	821,634	+0.03(+1.02%)
Jun 03, 2025	3.010	3.090	2.920	2.950	889,836	-0.06(-1.99%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices