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. - 5.25% Senior Notes due 2028 (NQ:RILYZ)

12.15 +1.05 (+9.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 11.16 12.21 11.00 12.15 161,094 +1.05(+9.46%)
Dec 18, 2025 11.06 11.48 10.95 11.10 149,060 +0.08(+0.73%)
Dec 17, 2025 11.26 11.40 10.82 11.02 138,713 -0.14(-1.25%)
Dec 16, 2025 10.37 11.85 10.26 11.16 249,669 +1.70(+17.97%)
Dec 15, 2025 9.460 9.700 9.130 9.460 43,401 -0.09(-0.94%)
Dec 12, 2025 9.690 9.753 9.355 9.550 32,283 +0.03(+0.32%)
Dec 11, 2025 9.788 9.788 9.200 9.520 86,081 +0.12(+1.28%)
Dec 10, 2025 9.540 9.750 9.260 9.400 33,231 -0.25(-2.59%)
Dec 09, 2025 9.710 10.25 9.650 9.650 40,897 -0.27(-2.72%)
Dec 08, 2025 9.670 9.960 9.500 9.920 14,848 +0.20(+2.06%)
Dec 05, 2025 9.180 9.940 9.000 9.720 43,870 +0.37(+3.96%)
Dec 04, 2025 9.930 9.930 8.820 9.350 60,692 -0.20(-2.09%)
Dec 03, 2025 9.550 9.600 9.250 9.550 15,456 -0.01(-0.10%)
Dec 02, 2025 9.610 9.740 9.220 9.560 26,294 -0.13(-1.38%)
Dec 01, 2025 9.990 9.990 9.690 9.694 13,526 -0.29(-2.87%)
Nov 28, 2025 9.660 9.990 9.660 9.980 3,502 +0.32(+3.31%)
Nov 26, 2025 9.590 9.960 9.550 9.660 20,040 +0.29(+3.09%)
Nov 25, 2025 8.990 9.480 8.990 9.370 33,920 +0.38(+4.23%)
Nov 24, 2025 10.00 10.00 8.650 8.990 95,605 -0.65(-6.74%)
Nov 21, 2025 9.440 9.640 9.200 9.640 13,356 +0.12(+1.26%)
Nov 20, 2025 9.810 9.860 9.400 9.520 32,077 -0.20(-2.06%)
Nov 19, 2025 10.00 10.25 9.620 9.720 58,355 -0.36(-3.59%)
Nov 18, 2025 9.890 10.21 9.890 10.08 12,106 +0.08(+0.82%)
Nov 17, 2025 10.16 10.25 9.700 10.00 24,225 -0.29(-2.82%)
Nov 14, 2025 10.20 10.53 10.14 10.29 17,159 -0.06(-0.58%)
Nov 13, 2025 10.50 10.88 10.05 10.35 157,013 -0.18(-1.71%)
Nov 12, 2025 10.67 10.95 10.37 10.53 35,833 -0.08(-0.75%)
Nov 11, 2025 10.35 10.68 10.21 10.61 28,837 +0.49(+4.84%)
Nov 10, 2025 10.35 10.44 10.02 10.12 41,471 -0.07(-0.69%)
Nov 07, 2025 10.20 10.40 10.17 10.19 14,643 +0.06(+0.59%)
Nov 06, 2025 10.01 10.34 9.890 10.13 18,342 -0.03(-0.30%)
Nov 05, 2025 9.767 10.18 9.700 10.16 16,593 +0.54(+5.61%)
Nov 04, 2025 9.790 9.980 9.270 9.620 22,238 -0.28(-2.83%)
Nov 03, 2025 10.25 10.34 9.810 9.900 25,796 -0.33(-3.23%)
Oct 31, 2025 11.13 11.13 10.15 10.23 86,996 -0.36(-3.40%)
Oct 30, 2025 10.27 10.60 10.20 10.59 21,391 +0.18(+1.73%)
Oct 29, 2025 10.31 10.50 10.15 10.41 15,691 -0.02(-0.14%)
Oct 28, 2025 10.64 10.71 10.31 10.43 14,279 -0.15(-1.47%)
Oct 27, 2025 10.94 10.98 10.50 10.58 12,196 -0.02(-0.19%)
Oct 24, 2025 10.33 10.60 10.32 10.60 13,267 +0.31(+3.01%)
Oct 23, 2025 10.53 10.60 10.15 10.29 13,764 -0.07(-0.71%)
Oct 22, 2025 10.73 10.85 10.11 10.36 37,392 -0.53(-4.83%)
Oct 21, 2025 11.28 11.30 10.89 10.89 14,748 -0.41(-3.63%)
Oct 20, 2025 11.27 11.44 11.05 11.30 9,214 -0.03(-0.26%)
Oct 17, 2025 11.14 11.50 11.05 11.33 15,884 +0.21(+1.89%)
Oct 16, 2025 11.38 11.57 11.00 11.12 17,264 -0.58(-4.96%)
Oct 15, 2025 11.72 11.72 11.07 11.70 10,470 -0.04(-0.36%)
Oct 14, 2025 11.60 11.74 11.09 11.74 36,698 +0.35(+3.07%)
Oct 13, 2025 11.20 11.59 11.10 11.39 44,125 +0.25(+2.27%)
Oct 10, 2025 11.36 11.50 10.95 11.14 37,161 -0.29(-2.55%)
Oct 09, 2025 11.77 11.77 11.28 11.43 14,631 -0.48(-4.00%)
Oct 08, 2025 11.90 11.91 11.67 11.91 10,199 +0.14(+1.16%)
Oct 07, 2025 11.83 11.83 11.53 11.77 18,859 -0.26(-2.18%)
Oct 06, 2025 12.28 12.28 11.76 12.03 17,982 -0.04(-0.35%)
Oct 03, 2025 12.20 12.20 11.92 12.08 10,695 -0.05(-0.42%)
Oct 02, 2025 11.90 12.38 11.71 12.13 40,014 +0.36(+3.02%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.