B. Riley Financl (NQ: RILY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	10.75	10.75	10.33	10.65	89,435	-0.11(-0.98%)
Apr 29, 2019	10.76	10.86	10.72	10.76	54,033	-0.02(-0.16%)
Apr 26, 2019	10.52	10.81	10.49	10.77	55,318	+0.28(+2.63%)
Apr 25, 2019	10.67	10.79	10.35	10.50	170,826	-0.24(-2.19%)
Apr 24, 2019	10.69	10.76	10.68	10.73	73,207	+0.06(+0.55%)
Apr 23, 2019	10.58	10.74	10.58	10.68	93,545	+0.04(+0.39%)
Apr 22, 2019	10.19	10.67	10.19	10.63	178,486	+0.61(+6.10%)
Apr 18, 2019	9.976	10.08	9.925	10.02	54,467	+0.01(+0.12%)
Apr 17, 2019	10.05	10.05	9.923	10.01	74,870	+0.01(+0.06%)
Apr 16, 2019	10.08	10.11	9.982	10.01	55,255	-0.03(-0.29%)
Apr 15, 2019	10.02	10.09	9.947	10.03	73,084	+0.05(+0.53%)
Apr 12, 2019	10.16	10.19	9.976	9.982	114,041	-0.13(-1.28%)
Apr 11, 2019	10.07	10.14	9.970	10.11	101,913	+0.05(+0.47%)
Apr 10, 2019	10.15	10.21	9.999	10.06	114,054	-0.08(-0.81%)
Apr 09, 2019	10.05	10.20	10.03	10.15	115,942	+0.01(+0.12%)
Apr 08, 2019	10.08	10.16	10.06	10.13	49,066	+0.03(+0.29%)
Apr 05, 2019	10.12	10.23	10.05	10.11	63,828	-0.01(-0.06%)
Apr 04, 2019	10.22	10.32	10.11	10.11	139,475	-0.11(-1.09%)
Apr 03, 2019	10.16	10.25	10.11	10.22	116,473	+0.14(+1.34%)
Apr 02, 2019	9.839	10.10	9.839	10.09	105,945	+0.11(+1.06%)
Apr 01, 2019	9.829	9.994	9.829	9.982	87,275	+0.18(+1.80%)
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%)