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
Markets:
Overview
News
Currencies
International
Treasuries

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

5.360 +0.110 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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.
 
 
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.