B. Riley Financial, Inc. (RILY.T)
NASDAQ: RILY.T · Real-Time Price · USD · Preferred Stock
13.05
-0.18 (-1.39%)
At close: Oct 17, 2025
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 13.50 | 13.79 | 13.46 | 13.46 | 13.46 | 3.14% | 3,432 |
| Oct 17, 2025 | 13.50 | 13.77 | 13.05 | 13.05 | 13.05 | -1.39% | 5,256 |
| Oct 16, 2025 | 13.60 | 13.60 | 13.23 | 13.23 | 13.23 | -4.06% | 7,547 |
| Oct 15, 2025 | 13.75 | 13.80 | 13.51 | 13.79 | 13.79 | -0.04% | 8,534 |
| Oct 14, 2025 | 14.01 | 14.10 | 13.47 | 13.80 | 13.43 | -1.29% | 11,653 |
| Oct 13, 2025 | 14.03 | 14.14 | 13.98 | 13.98 | 13.60 | 0.18% | 4,753 |
| Oct 10, 2025 | 14.50 | 14.59 | 13.86 | 13.96 | 13.58 | -3.09% | 11,688 |
| Oct 9, 2025 | 14.64 | 14.64 | 14.31 | 14.40 | 14.01 | -1.77% | 7,544 |
| Oct 8, 2025 | 14.26 | 14.90 | 14.26 | 14.66 | 14.26 | 1.03% | 5,820 |
| Oct 7, 2025 | 14.83 | 14.83 | 14.51 | 14.51 | 14.12 | -3.20% | 3,666 |
| Oct 6, 2025 | 15.09 | 15.11 | 14.40 | 14.99 | 14.58 | -0.73% | 16,572 |
| Oct 3, 2025 | 15.30 | 15.30 | 14.86 | 15.10 | 14.69 | -0.85% | 10,175 |
| Oct 2, 2025 | 14.64 | 15.31 | 14.64 | 15.23 | 14.82 | 3.89% | 20,568 |
| Oct 1, 2025 | 14.03 | 14.79 | 14.03 | 14.66 | 14.26 | 6.23% | 18,774 |
| Sep 30, 2025 | 14.40 | 14.81 | 13.35 | 13.80 | 13.43 | -5.48% | 47,825 |
| Sep 29, 2025 | 14.96 | 15.55 | 14.16 | 14.60 | 14.20 | -4.26% | 41,601 |
| Sep 26, 2025 | 15.00 | 15.33 | 15.00 | 15.25 | 14.84 | 2.38% | 13,411 |
| Sep 25, 2025 | 14.70 | 14.98 | 14.60 | 14.90 | 14.49 | 0.78% | 22,390 |
| Sep 24, 2025 | 15.07 | 15.14 | 14.78 | 14.78 | 14.38 | -0.40% | 14,170 |
| Sep 23, 2025 | 15.48 | 15.48 | 14.80 | 14.84 | 14.44 | -0.40% | 20,931 |
| Sep 22, 2025 | 14.75 | 15.17 | 14.58 | 14.90 | 14.50 | 1.36% | 15,580 |
| Sep 19, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.30 | -2.00% | 20,608 |
| Sep 18, 2025 | 15.29 | 15.59 | 14.71 | 15.00 | 14.59 | -1.64% | 21,995 |
| Sep 17, 2025 | 14.99 | 15.49 | 14.99 | 15.25 | 14.84 | 1.33% | 14,031 |
| Sep 16, 2025 | 14.81 | 15.25 | 14.79 | 15.05 | 14.64 | 1.01% | 35,591 |
| Sep 15, 2025 | 14.43 | 14.90 | 14.28 | 14.90 | 14.50 | 1.78% | 14,745 |
| Sep 12, 2025 | 14.65 | 14.83 | 14.40 | 14.64 | 14.24 | 0.27% | 14,322 |
| Sep 11, 2025 | 13.86 | 14.74 | 13.86 | 14.60 | 14.20 | 3.99% | 20,839 |
| Sep 10, 2025 | 13.75 | 14.44 | 13.75 | 14.04 | 13.66 | 2.48% | 7,618 |
| Sep 9, 2025 | 14.03 | 14.17 | 13.66 | 13.70 | 13.33 | -1.37% | 11,100 |
| Sep 8, 2025 | 14.00 | 14.01 | 13.72 | 13.89 | 13.51 | -0.79% | 6,790 |
| Sep 5, 2025 | 13.94 | 14.01 | 13.84 | 14.00 | 13.62 | 1.82% | 4,408 |
| Sep 4, 2025 | 13.80 | 14.15 | 13.62 | 13.75 | 13.38 | 0.95% | 24,521 |
| Sep 3, 2025 | 13.11 | 13.87 | 13.11 | 13.62 | 13.25 | 3.22% | 8,989 |
| Sep 2, 2025 | 13.38 | 13.80 | 13.10 | 13.20 | 12.84 | 0.04% | 12,522 |
| Aug 29, 2025 | 13.90 | 13.90 | 12.99 | 13.19 | 12.83 | -4.56% | 16,037 |
| Aug 28, 2025 | 14.07 | 14.29 | 13.75 | 13.82 | 13.44 | -2.33% | 13,486 |
| Aug 27, 2025 | 13.92 | 14.48 | 13.65 | 14.15 | 13.77 | 1.80% | 12,750 |
| Aug 26, 2025 | 13.74 | 14.12 | 13.66 | 13.90 | 13.52 | 2.45% | 13,293 |
| Aug 25, 2025 | 13.81 | 13.98 | 13.35 | 13.57 | 13.20 | -2.53% | 13,983 |
| Aug 22, 2025 | 14.15 | 14.25 | 13.83 | 13.92 | 13.54 | -0.85% | 15,647 |
| Aug 21, 2025 | 13.90 | 14.43 | 13.90 | 14.04 | 13.66 | -2.50% | 8,653 |
| Aug 20, 2025 | 14.20 | 14.40 | 14.00 | 14.40 | 14.01 | 0.42% | 14,584 |
| Aug 19, 2025 | 14.50 | 14.51 | 14.34 | 14.34 | 13.95 | -0.21% | 11,985 |
| Aug 18, 2025 | 14.25 | 15.00 | 14.17 | 14.37 | 13.98 | 0.84% | 30,049 |
| Aug 15, 2025 | 13.70 | 14.63 | 13.15 | 14.25 | 13.86 | 3.71% | 85,785 |
| Aug 14, 2025 | 13.80 | 14.00 | 13.17 | 13.74 | 13.37 | -0.43% | 46,428 |
| Aug 13, 2025 | 13.07 | 13.95 | 12.94 | 13.80 | 13.43 | 4.07% | 20,748 |
| Aug 12, 2025 | 13.10 | 13.75 | 13.00 | 13.26 | 12.90 | 2.39% | 24,089 |
| Aug 11, 2025 | 12.95 | 13.32 | 12.84 | 12.95 | 12.60 | - | 22,850 |