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. - Depositary Shares (NQ:RILYL)

6.689 +0.095 (+1.44%)

Streaming Delayed Price Updated: 12:38 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	6.480	7.130	6.330	6.689	6,901	+0.09(+1.44%)
Aug 21, 2025	7.500	7.500	6.500	6.595	5,380	-0.22(-3.16%)
Aug 20, 2025	7.000	7.000	6.790	6.810	956	-0.16(-2.23%)
Aug 19, 2025	7.240	7.275	6.965	6.965	2,497	-0.25(-3.45%)
Aug 18, 2025	7.395	7.590	7.200	7.214	18,534	-0.19(-2.51%)
Aug 15, 2025	7.763	7.763	7.058	7.400	16,088	-0.04(-0.50%)
Aug 14, 2025	6.617	7.800	6.617	7.437	23,834	+0.99(+15.42%)
Aug 13, 2025	6.300	6.760	6.300	6.443	7,638	+0.03(+0.40%)
Aug 12, 2025	6.390	6.600	6.300	6.418	10,668	-0.10(-1.57%)
Aug 11, 2025	6.450	6.600	6.370	6.520	2,206	-0.13(-1.95%)
Aug 08, 2025	6.750	6.790	6.360	6.650	2,153	-0.13(-1.92%)
Aug 07, 2025	6.590	6.780	6.590	6.780	2,161	+0.18(+2.73%)
Aug 06, 2025	6.540	6.900	6.460	6.600	16,675	+0.06(+0.92%)
Aug 05, 2025	6.550	6.690	6.356	6.540	7,108	-0.16(-2.39%)
Aug 04, 2025	6.700	6.700	6.564	6.700	2,368	+0.01(+0.15%)
Aug 01, 2025	6.690	6.690	6.550	6.690	1,910	+0.11(+1.67%)
Jul 31, 2025	6.660	6.660	6.160	6.580	2,723	+0.34(+5.45%)
Jul 30, 2025	6.600	6.650	6.240	6.240	18,956	-0.31(-4.73%)
Jul 29, 2025	6.550	6.550	6.540	6.550	585	-0.05(-0.76%)
Jul 28, 2025	6.700	6.700	6.150	6.600	10,503	+0.35(+5.54%)
Jul 25, 2025	6.900	6.900	6.253	6.253	1,431	-0.31(-4.67%)
Jul 24, 2025	6.000	6.670	5.790	6.560	7,879	+0.50(+8.31%)
Jul 23, 2025	6.405	6.920	6.057	6.057	20,619	-0.44(-6.82%)
Jul 22, 2025	5.790	6.500	5.700	6.500	18,800	+0.69(+11.88%)
Jul 21, 2025	6.479	6.479	5.710	5.810	37,353	-0.39(-6.29%)
Jul 18, 2025	6.056	6.400	6.056	6.200	4,707	+0.14(+2.31%)
Jul 17, 2025	5.200	6.710	4.940	6.060	18,617	+1.11(+22.42%)
Jul 16, 2025	5.200	5.200	4.910	4.950	3,939	+0.15(+3.13%)
Jul 15, 2025	4.660	5.225	4.660	4.800	11,328	+0.05(+1.05%)
Jul 14, 2025	4.740	4.750	4.502	4.750	8,116	+0.09(+1.93%)
Jul 11, 2025	4.940	4.940	4.660	4.660	21,400	-0.28(-5.67%)
Jul 10, 2025	3.350	5.170	3.280	4.940	61,289	+1.62(+48.80%)
Jul 09, 2025	2.800	3.360	2.800	3.320	34,458	+0.60(+22.06%)
Jul 08, 2025	2.100	2.720	2.100	2.720	45,374	+0.56(+25.93%)
Jul 07, 2025	2.090	2.160	2.086	2.160	2,163	+0.00(+0.00%)
Jul 03, 2025	2.200	2.290	2.100	2.160	2,403	+0.06(+2.86%)
Jul 02, 2025	2.200	2.200	2.000	2.100	6,258	+0.00(+0.24%)
Jul 01, 2025	2.030	2.120	1.880	2.095	12,133	+0.09(+4.70%)
Jun 30, 2025	2.077	2.207	2.001	2.001	1,915	-0.15(-6.93%)
Jun 27, 2025	2.010	2.224	1.955	2.150	14,394	+0.29(+15.55%)
Jun 26, 2025	1.880	1.950	1.770	1.861	12,063	+0.01(+0.58%)
Jun 25, 2025	2.070	2.070	1.810	1.850	10,670	-0.14(-7.04%)
Jun 24, 2025	2.250	2.250	1.860	1.990	8,977	-0.09(-4.33%)
Jun 23, 2025	2.010	2.080	1.900	2.080	2,965	+0.08(+4.00%)
Jun 20, 2025	2.040	2.410	2.000	2.000	2,166	-0.01(-0.50%)
Jun 18, 2025	2.210	2.210	2.010	2.010	4,500	-0.06(-2.92%)
Jun 17, 2025	2.030	2.270	2.030	2.071	7,147	+0.07(+3.53%)
Jun 16, 2025	2.030	2.090	2.000	2.000	1,888	-0.05(-2.44%)
Jun 13, 2025	2.120	2.120	2.050	2.050	2,627	-0.15(-6.82%)
Jun 12, 2025	2.750	2.750	2.200	2.200	8,364	-0.25(-10.20%)
Jun 11, 2025	2.170	2.450	2.170	2.450	2,894	+0.20(+8.89%)
Jun 10, 2025	2.437	2.437	2.170	2.250	1,908	+0.00(+0.00%)
Jun 09, 2025	2.120	2.258	2.120	2.250	1,721	-0.10(-4.26%)
Jun 06, 2025	2.370	2.450	2.090	2.350	9,238	+0.25(+11.90%)
Jun 05, 2025	2.190	2.220	1.970	2.100	6,195	+0.10(+5.00%)
Jun 04, 2025	1.910	2.130	1.900	2.000	11,621	+0.09(+4.71%)
Jun 03, 2025	2.390	2.747	1.875	1.910	10,175	-0.40(-17.32%)

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. - Depositary Shares (NQ:RILYL)

Historical Prices