B. Riley Financl (NQ: RILY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.71	11.85	11.71	11.74	54,059	-0.03(-0.24%)
Apr 27, 2018	11.91	11.91	11.68	11.77	65,968	-0.11(-0.96%)
Apr 26, 2018	11.85	12.02	11.71	11.88	62,949	+0.06(+0.48%)
Apr 25, 2018	11.85	11.97	11.78	11.82	60,860	-0.09(-0.72%)
Apr 24, 2018	12.02	12.17	11.80	11.91	79,506	-0.14(-1.18%)
Apr 23, 2018	12.08	12.28	11.91	12.05	120,073	-0.03(-0.24%)
Apr 20, 2018	11.88	12.17	11.88	12.08	122,485	+0.17(+1.43%)
Apr 19, 2018	11.68	11.99	11.68	11.91	129,452	+0.28(+2.45%)
Apr 18, 2018	11.37	11.74	11.34	11.63	120,423	+0.28(+2.51%)
Apr 17, 2018	11.31	11.40	11.26	11.34	134,334	+0.09(+0.76%)
Apr 16, 2018	11.11	11.31	11.06	11.26	63,319	+0.17(+1.54%)
Apr 13, 2018	11.17	11.17	10.86	11.09	76,418	-0.06(-0.51%)
Apr 12, 2018	11.23	11.31	11.10	11.14	44,759	-0.09(-0.76%)
Apr 11, 2018	11.09	11.28	11.06	11.23	86,915	+0.14(+1.28%)
Apr 10, 2018	10.97	11.14	10.89	11.09	69,023	+0.20(+1.83%)
Apr 09, 2018	10.94	11.00	10.86	10.89	89,937	-0.03(-0.26%)
Apr 06, 2018	11.09	11.11	10.80	10.91	118,437	-0.20(-1.79%)
Apr 05, 2018	11.00	11.11	10.96	11.11	63,415	+0.14(+1.30%)
Apr 04, 2018	10.94	11.06	10.91	10.97	95,207	-0.06(-0.52%)
Apr 03, 2018	10.94	11.20	10.89	11.03	157,816	+0.11(+1.04%)
Apr 02, 2018	11.06	11.06	10.80	10.91	177,137	-0.17(-1.54%)
Mar 29, 2018		11.09	11.09	11.09	0	-0.14(-1.27%)
Mar 28, 2018	11.46	11.48	11.17	11.23	155,446	-0.20(-1.74%)
Mar 27, 2018	11.31	11.57	11.28	11.43	373,533	+0.11(+1.01%)
Mar 26, 2018	11.20	11.37	11.17	11.31	161,566	+0.23(+2.05%)
Mar 23, 2018	11.17	11.32	11.09	11.09	173,937	-0.09(-0.76%)
Mar 22, 2018	11.11	11.31	11.09	11.17	102,891	+0.00(+0.00%)
Mar 21, 2018	11.20	11.31	11.04	11.17	73,430	-0.06(-0.51%)
Mar 20, 2018	11.28	11.34	11.09	11.23	116,562	-0.06(-0.50%)
Mar 19, 2018	10.94	11.31	10.94	11.28	180,520	+0.35(+3.17%)
Mar 16, 2018	10.68	11.16	10.68	10.94	397,877	+0.28(+2.65%)
Mar 15, 2018	10.68	10.71	10.51	10.66	117,038	-0.03(-0.26%)
Mar 14, 2018	10.57	10.80	10.37	10.68	123,844	+0.14(+1.34%)
Mar 13, 2018	10.74	10.74	10.40	10.54	95,724	-0.20(-1.84%)
Mar 12, 2018	10.77	10.82	10.63	10.74	145,646	-0.06(-0.52%)
Mar 09, 2018	10.71	10.80	10.46	10.80	165,260	+0.08(+0.79%)
Mar 08, 2018	10.66	10.88	10.20	10.71	221,324	+0.11(+1.06%)
Mar 07, 2018	10.51	10.74	10.49	10.60	165,630	+0.06(+0.53%)
Mar 06, 2018	10.60	10.68	10.43	10.54	64,521	-0.08(-0.80%)
Mar 05, 2018	10.71	10.77	10.54	10.63	94,000	-0.11(-1.05%)
Mar 02, 2018	10.43	10.91	10.37	10.74	86,378	+0.25(+2.42%)
Mar 01, 2018	10.40	10.49	10.35	10.49	124,798	+0.06(+0.54%)
Feb 28, 2018	10.71	10.71	10.43	10.43	89,567	-0.23(-2.12%)
Feb 27, 2018	10.88	10.97	10.63	10.66	44,782	-0.25(-2.33%)
Feb 26, 2018	10.71	10.94	10.66	10.91	67,017	+0.23(+2.11%)
Feb 23, 2018	10.54	10.68	10.49	10.68	30,858	+0.20(+1.88%)
Feb 22, 2018		10.68	10.46	10.49	31,529	-0.11(-1.06%)
Feb 21, 2018	10.54	10.85	10.54	10.60	44,533	+0.08(+0.80%)
Feb 20, 2018	10.74	10.80	10.43	10.51	40,211	-0.28(-2.61%)
Feb 16, 2018		10.80	10.80	10.80	0	+0.00(+0.00%)
Feb 15, 2018	10.74	10.88	10.63	10.80	96,478	+0.17(+1.59%)
Feb 14, 2018		10.71	10.57	10.63	51,878	+0.06(+0.53%)
Feb 13, 2018	10.80	10.85	10.35	10.57	168,511	-0.31(-2.85%)
Feb 12, 2018	10.85	10.97	10.57	10.88	89,209	+0.03(+0.26%)
Feb 09, 2018	10.51	10.99	10.40	10.85	279,420	+0.45(+4.34%)
Feb 08, 2018	10.51	10.60	10.35	10.40	114,509	-0.08(-0.81%)
Feb 07, 2018	10.37	10.46	10.32	10.49	98,133	+0.03(+0.27%)
Feb 06, 2018	10.35	10.67	10.29	10.46	146,107	+0.00(+0.00%)
Feb 05, 2018	10.35	10.56	10.35	10.46	84,644	+0.03(+0.27%)
Feb 02, 2018	10.74	10.74	10.40	10.43	72,442	-0.23(-2.12%)