B. Riley Financl (NQ: RILY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	9.976	10.07	9.776	9.806	372,250	-0.09(-0.95%)
Mar 28, 2019	9.894	10.03	9.817	9.900	95,360	-0.01(-0.12%)
Mar 27, 2019	9.999	10.05	9.788	9.911	125,565	-0.08(-0.76%)
Mar 26, 2019	9.964	10.13	9.853	9.988	159,025	+0.07(+0.71%)
Mar 25, 2019	9.612	9.964	9.612	9.917	164,666	+0.27(+2.80%)
Mar 22, 2019	9.717	9.759	9.565	9.647	239,315	-0.21(-2.09%)
Mar 21, 2019	9.900	10.05	9.811	9.853	112,066	-0.09(-0.89%)
Mar 20, 2019	9.864	10.05	9.770	9.941	116,873	+0.08(+0.77%)
Mar 19, 2019	10.08	10.08	9.817	9.864	123,324	-0.12(-1.24%)
Mar 18, 2019	10.14	10.40	9.800	9.988	150,598	-0.02(-0.23%)
Mar 15, 2019	9.789	10.11	9.777	10.01	279,258	+0.22(+2.21%)
Mar 14, 2019	9.941	10.07	9.771	9.795	320,969	-0.16(-1.64%)
Mar 13, 2019	10.08	10.16	9.929	9.959	179,060	-0.08(-0.76%)
Mar 12, 2019	10.06	10.21	9.999	10.03	69,995	-0.01(-0.12%)
Mar 11, 2019	9.929	10.35	9.869	10.05	126,494	+0.19(+1.96%)
Mar 08, 2019	9.900	10.05	9.789	9.853	207,947	-0.09(-0.88%)
Mar 07, 2019	9.894	9.982	9.795	9.941	196,683	+0.05(+0.47%)
Mar 06, 2019	10.20	10.20	9.415	9.894	190,314	-0.33(-3.26%)
Mar 05, 2019	10.11	10.41	10.11	10.23	89,619	+0.04(+0.34%)
Mar 04, 2019	10.05	10.34	9.912	10.19	91,709	+0.15(+1.51%)
Mar 01, 2019	9.953	10.06	9.865	10.04	55,407	+0.08(+0.76%)
Feb 28, 2019	10.10	10.21	9.935	9.964	76,607	-0.15(-1.50%)
Feb 27, 2019	10.18	10.23	9.970	10.12	46,704	-0.01(-0.06%)
Feb 26, 2019	9.912	10.17	9.912	10.12	121,767	+0.29(+2.97%)
Feb 25, 2019	9.877	10.10	9.806	9.830	69,948	+0.01(+0.06%)
Feb 22, 2019	9.637	9.830	9.578	9.824	117,483	+0.21(+2.19%)
Feb 21, 2019	9.555	9.627	9.450	9.613	109,227	+0.02(+0.24%)
Feb 20, 2019	9.719	9.783	9.555	9.590	86,881	-0.12(-1.26%)
Feb 19, 2019	9.543	9.854	9.543	9.713	127,005	+0.17(+1.78%)
Feb 15, 2019	9.374	9.666	9.374	9.543	152,882	+0.25(+2.64%)
Feb 14, 2019	9.152	9.345	9.152	9.298	136,493	+0.14(+1.53%)
Feb 13, 2019	8.918	9.298	8.918	9.157	135,976	+0.33(+3.78%)
Feb 12, 2019	8.719	8.830	8.719	8.824	70,827	+0.12(+1.34%)
Feb 11, 2019	8.795	8.795	8.576	8.707	83,774	-0.09(-1.06%)
Feb 08, 2019	8.766	8.888	8.748	8.801	89,951	-0.04(-0.46%)
Feb 07, 2019	8.894	8.894	8.736	8.842	144,956	-0.13(-1.43%)
Feb 06, 2019	8.859	9.026	8.815	8.970	109,641	+0.11(+1.25%)
Feb 05, 2019	9.035	9.035	8.684	8.859	116,948	-0.16(-1.75%)
Feb 04, 2019	9.175	9.421	8.871	9.017	184,488	-0.14(-1.53%)
Feb 01, 2019	8.912	9.263	8.912	9.157	338,599	+0.24(+2.69%)
Jan 31, 2019	8.684	8.964	8.684	8.918	81,552	+0.24(+2.76%)
Jan 30, 2019	8.502	8.774	8.409	8.678	660,579	+0.18(+2.13%)
Jan 29, 2019	8.456	8.538	8.304	8.497	176,025	+0.05(+0.55%)
Jan 28, 2019	8.163	8.532	8.163	8.450	235,122	+0.25(+2.99%)
Jan 25, 2019	8.309	8.450	8.175	8.204	138,517	-0.08(-0.92%)
Jan 24, 2019	8.011	8.397	8.011	8.280	277,062	+0.25(+3.13%)
Jan 23, 2019	8.286	8.309	7.953	8.029	141,936	-0.26(-3.11%)
Jan 22, 2019	8.485	8.491	8.108	8.286	121,006	-0.25(-2.95%)
Jan 18, 2019	8.707	8.754	8.514	8.538	102,776	-0.17(-1.95%)
Jan 17, 2019	8.701	8.771	8.573	8.707	117,050	-0.04(-0.40%)
Jan 16, 2019	8.631	8.807	8.631	8.742	77,715	+0.13(+1.56%)
Jan 15, 2019	8.549	8.771	8.508	8.608	54,001	+0.06(+0.68%)
Jan 14, 2019	8.818	8.850	8.467	8.549	218,059	-0.28(-3.18%)
Jan 11, 2019	8.883	8.888	8.637	8.830	307,646	-0.09(-0.98%)
Jan 10, 2019	9.023	9.058	8.847	8.918	81,121	-0.11(-1.17%)
Jan 09, 2019	9.076	9.076	8.947	9.023	150,156	-0.01(-0.13%)
Jan 08, 2019	9.257	9.257	8.883	9.035	124,539	-0.22(-2.34%)
Jan 07, 2019	8.988	9.257	8.777	9.251	120,069	+0.27(+2.99%)
Jan 04, 2019	8.789	9.029	8.760	8.982	126,205	+0.36(+4.21%)
Jan 03, 2019	8.812	8.850	8.508	8.619	76,858	-0.20(-2.25%)