B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
4.980
-0.110 (-2.16%)
At close: Dec 20, 2024, 4:00 PM
5.02
+0.04 (0.80%)
After-hours: Dec 20, 2024, 7:47 PM EST
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.99 | 5.34 | 4.84 | 4.98 | 4.98 | -2.16% | 1,531,136 |
| Dec 19, 2024 | 4.97 | 5.15 | 4.90 | 5.09 | 5.09 | 4.09% | 553,940 |
| Dec 18, 2024 | 5.02 | 5.22 | 4.80 | 4.89 | 4.89 | -2.20% | 854,100 |
| Dec 17, 2024 | 4.93 | 5.09 | 4.86 | 5.00 | 5.00 | 0.81% | 493,800 |
| Dec 16, 2024 | 5.03 | 5.10 | 4.82 | 4.96 | 4.96 | -1.59% | 663,676 |
| Dec 13, 2024 | 5.20 | 5.20 | 4.92 | 5.04 | 5.04 | -2.51% | 574,119 |
| Dec 12, 2024 | 5.18 | 5.29 | 5.10 | 5.17 | 5.17 | -0.96% | 382,921 |
| Dec 11, 2024 | 5.14 | 5.28 | 4.99 | 5.22 | 5.22 | 1.75% | 436,263 |
| Dec 10, 2024 | 5.04 | 5.16 | 4.90 | 5.13 | 5.13 | 1.79% | 514,186 |
| Dec 9, 2024 | 5.20 | 5.40 | 5.02 | 5.04 | 5.04 | -2.89% | 468,416 |
| Dec 6, 2024 | 5.44 | 5.54 | 5.15 | 5.19 | 5.19 | -2.63% | 846,338 |
| Dec 5, 2024 | 5.38 | 5.44 | 5.25 | 5.33 | 5.33 | -0.93% | 440,539 |
| Dec 4, 2024 | 5.39 | 5.39 | 5.19 | 5.38 | 5.38 | -0.55% | 575,907 |
| Dec 3, 2024 | 5.57 | 5.64 | 5.24 | 5.41 | 5.41 | -1.28% | 589,087 |
| Dec 2, 2024 | 5.97 | 6.08 | 5.37 | 5.48 | 5.48 | -6.48% | 1,304,800 |
| Nov 29, 2024 | 5.85 | 6.09 | 5.83 | 5.86 | 5.86 | 1.91% | 449,700 |
| Nov 27, 2024 | 5.88 | 6.25 | 5.67 | 5.75 | 5.75 | -1.71% | 854,569 |
| Nov 26, 2024 | 5.80 | 6.17 | 5.58 | 5.85 | 5.85 | 0.17% | 1,351,428 |
| Nov 25, 2024 | 5.10 | 6.07 | 5.08 | 5.84 | 5.84 | 15.64% | 2,634,400 |
| Nov 22, 2024 | 4.83 | 5.12 | 4.80 | 5.05 | 5.05 | 4.55% | 985,100 |
| Nov 21, 2024 | 4.85 | 4.91 | 4.73 | 4.83 | 4.83 | -0.21% | 495,600 |
| Nov 20, 2024 | 4.82 | 4.91 | 4.71 | 4.84 | 4.84 | 0.62% | 531,920 |
| Nov 19, 2024 | 4.60 | 4.93 | 4.55 | 4.81 | 4.81 | 4.57% | 842,241 |
| Nov 18, 2024 | 4.75 | 4.76 | 4.52 | 4.60 | 4.60 | -2.54% | 925,346 |
| Nov 15, 2024 | 4.86 | 5.02 | 4.61 | 4.72 | 4.72 | -1.67% | 1,184,338 |
| Nov 14, 2024 | 4.96 | 4.96 | 4.67 | 4.80 | 4.80 | -1.03% | 1,225,100 |
| Nov 13, 2024 | 5.05 | 5.09 | 4.76 | 4.85 | 4.85 | -4.53% | 1,033,800 |
| Nov 12, 2024 | 5.28 | 5.33 | 4.99 | 5.08 | 5.08 | -4.69% | 751,800 |
| Nov 11, 2024 | 5.22 | 5.42 | 5.08 | 5.33 | 5.33 | 2.11% | 779,706 |
| Nov 8, 2024 | 5.30 | 5.35 | 5.03 | 5.22 | 5.22 | -1.88% | 874,715 |
| Nov 7, 2024 | 5.59 | 5.70 | 5.25 | 5.32 | 5.32 | -2.92% | 868,200 |
| Nov 6, 2024 | 5.49 | 5.56 | 5.20 | 5.48 | 5.48 | 4.18% | 1,139,946 |
| Nov 5, 2024 | 4.99 | 5.35 | 4.80 | 5.26 | 5.26 | 6.91% | 1,103,700 |
| Nov 4, 2024 | 5.15 | 5.35 | 4.53 | 4.92 | 4.92 | -13.68% | 2,622,625 |
| Nov 1, 2024 | 5.85 | 6.10 | 5.54 | 5.70 | 5.70 | -3.39% | 1,249,000 |
| Oct 31, 2024 | 6.04 | 6.08 | 5.82 | 5.90 | 5.90 | -2.96% | 936,700 |
| Oct 30, 2024 | 6.24 | 6.59 | 6.04 | 6.08 | 6.08 | -4.25% | 1,226,500 |
| Oct 29, 2024 | 5.92 | 7.07 | 5.85 | 6.35 | 6.35 | 12.79% | 5,887,708 |
| Oct 28, 2024 | 5.84 | 5.89 | 5.53 | 5.63 | 5.63 | -4.74% | 1,920,737 |
| Oct 25, 2024 | 6.03 | 6.18 | 5.82 | 5.91 | 5.91 | -0.34% | 866,050 |
| Oct 24, 2024 | 5.79 | 6.03 | 5.66 | 5.93 | 5.93 | 1.37% | 964,791 |
| Oct 23, 2024 | 6.06 | 6.09 | 5.80 | 5.85 | 5.85 | -2.17% | 1,383,800 |
| Oct 22, 2024 | 6.09 | 6.31 | 5.93 | 5.98 | 5.98 | -1.32% | 1,537,607 |
| Oct 21, 2024 | 6.07 | 6.62 | 5.90 | 6.06 | 6.06 | -0.98% | 2,168,845 |
| Oct 18, 2024 | 5.97 | 6.55 | 5.89 | 6.12 | 6.12 | 2.51% | 3,200,000 |
| Oct 17, 2024 | 5.43 | 6.01 | 5.38 | 5.97 | 5.97 | 9.74% | 1,981,700 |
| Oct 16, 2024 | 4.98 | 5.47 | 4.83 | 5.44 | 5.44 | 9.90% | 1,970,200 |
| Oct 15, 2024 | 5.28 | 5.58 | 4.81 | 4.95 | 4.95 | -8.67% | 3,491,123 |
| Oct 14, 2024 | 5.21 | 5.82 | 5.11 | 5.42 | 5.42 | 23.46% | 16,890,900 |
| Oct 11, 2024 | 4.55 | 4.68 | 4.32 | 4.39 | 4.39 | -3.09% | 1,786,828 |
| Oct 10, 2024 | 4.18 | 4.56 | 4.18 | 4.53 | 4.53 | 6.84% | 1,030,600 |
| Oct 9, 2024 | 4.36 | 4.50 | 4.07 | 4.24 | 4.24 | -3.42% | 1,836,300 |
| Oct 8, 2024 | 4.35 | 4.52 | 4.19 | 4.39 | 4.39 | 2.57% | 1,693,621 |
| Oct 7, 2024 | 4.79 | 4.80 | 4.19 | 4.28 | 4.28 | -12.11% | 4,154,130 |
| Oct 4, 2024 | 5.05 | 5.16 | 4.41 | 4.87 | 4.87 | -3.56% | 3,093,694 |
| Oct 3, 2024 | 5.32 | 5.32 | 4.99 | 5.05 | 5.05 | -5.08% | 1,217,122 |
| Oct 2, 2024 | 5.27 | 5.60 | 5.21 | 5.32 | 5.32 | 1.33% | 817,645 |
| Oct 1, 2024 | 5.27 | 5.39 | 5.14 | 5.25 | 5.25 | - | 936,332 |
| Sep 30, 2024 | 5.30 | 5.39 | 5.08 | 5.25 | 5.25 | -1.13% | 1,291,922 |
| Sep 27, 2024 | 5.28 | 5.55 | 5.18 | 5.31 | 5.31 | 1.92% | 1,450,403 |
| Sep 26, 2024 | 5.12 | 5.34 | 4.93 | 5.21 | 5.21 | 3.58% | 2,173,612 |
| Sep 25, 2024 | 5.47 | 5.57 | 5.00 | 5.03 | 5.03 | -7.02% | 2,236,100 |
| Sep 24, 2024 | 5.54 | 5.81 | 5.35 | 5.41 | 5.41 | -3.74% | 1,336,200 |
| Sep 23, 2024 | 5.74 | 5.97 | 5.45 | 5.62 | 5.62 | -3.10% | 2,014,004 |
| Sep 20, 2024 | 5.72 | 6.50 | 5.69 | 5.80 | 5.80 | 0.35% | 6,491,900 |
| Sep 19, 2024 | 6.15 | 6.21 | 5.73 | 5.78 | 5.78 | -3.99% | 1,074,102 |
| Sep 18, 2024 | 5.89 | 6.38 | 5.69 | 6.02 | 6.02 | 3.97% | 1,852,588 |
| Sep 17, 2024 | 5.74 | 5.87 | 5.62 | 5.79 | 5.79 | 0.70% | 981,400 |
| Sep 16, 2024 | 6.03 | 6.08 | 5.62 | 5.75 | 5.75 | -5.12% | 1,436,002 |
| Sep 13, 2024 | 6.37 | 6.75 | 5.99 | 6.06 | 6.06 | -2.42% | 1,953,600 |
| Sep 12, 2024 | 6.10 | 6.32 | 5.86 | 6.21 | 6.21 | 1.80% | 1,209,119 |
| Sep 11, 2024 | 5.62 | 6.36 | 5.52 | 6.10 | 6.10 | 7.58% | 2,084,900 |
| Sep 10, 2024 | 5.83 | 5.88 | 5.38 | 5.67 | 5.67 | -4.38% | 1,595,229 |
| Sep 9, 2024 | 5.52 | 6.50 | 5.33 | 5.93 | 5.93 | 10.22% | 4,858,642 |
| Sep 6, 2024 | 5.30 | 5.60 | 5.11 | 5.38 | 5.38 | 1.70% | 1,832,300 |
| Sep 5, 2024 | 5.49 | 5.68 | 5.18 | 5.29 | 5.29 | -2.04% | 1,100,641 |
| Sep 4, 2024 | 5.58 | 5.80 | 5.17 | 5.40 | 5.40 | -7.53% | 2,014,000 |
| Sep 3, 2024 | 4.83 | 5.97 | 4.61 | 5.84 | 5.84 | 18.70% | 3,735,219 |
| Aug 30, 2024 | 5.45 | 5.65 | 4.84 | 4.92 | 4.92 | -10.22% | 2,720,300 |
| Aug 29, 2024 | 5.36 | 5.72 | 5.12 | 5.48 | 5.48 | 1.48% | 1,832,400 |
| Aug 28, 2024 | 5.72 | 6.06 | 5.27 | 5.40 | 5.40 | -6.09% | 3,442,030 |
| Aug 27, 2024 | 5.89 | 5.93 | 5.72 | 5.75 | 5.75 | -3.52% | 1,297,011 |
| Aug 26, 2024 | 5.93 | 6.32 | 5.58 | 5.96 | 5.96 | -4.18% | 2,514,629 |
| Aug 23, 2024 | 6.13 | 6.35 | 5.71 | 6.22 | 6.22 | 2.30% | 3,765,017 |
| Aug 22, 2024 | 7.57 | 7.75 | 5.71 | 6.08 | 6.08 | -23.90% | 10,483,023 |
| Aug 21, 2024 | 5.56 | 9.05 | 4.97 | 7.99 | 7.99 | 45.54% | 44,491,900 |
| Aug 20, 2024 | 5.46 | 5.75 | 5.25 | 5.49 | 5.49 | -0.36% | 1,942,139 |
| Aug 19, 2024 | 5.37 | 5.60 | 4.82 | 5.51 | 5.51 | -5.81% | 6,089,600 |
| Aug 16, 2024 | 6.25 | 6.80 | 5.29 | 5.85 | 5.85 | 16.07% | 21,311,313 |
| Aug 15, 2024 | 6.87 | 7.03 | 4.51 | 5.04 | 5.04 | -27.69% | 11,598,400 |
| Aug 14, 2024 | 7.13 | 7.45 | 6.66 | 6.97 | 6.97 | -3.46% | 4,773,700 |
| Aug 13, 2024 | 7.40 | 8.09 | 6.89 | 7.22 | 7.22 | -11.41% | 5,222,503 |
| Aug 12, 2024 | 8.82 | 9.88 | 7.08 | 8.15 | 8.15 | -51.92% | 14,165,300 |
| Aug 9, 2024 | 17.00 | 18.05 | 16.82 | 16.95 | 16.95 | -2.42% | 948,000 |
| Aug 8, 2024 | 17.92 | 18.55 | 17.08 | 17.37 | 17.37 | -1.08% | 546,511 |
| Aug 7, 2024 | 18.04 | 18.06 | 16.89 | 17.56 | 17.56 | - | 676,713 |
| Aug 6, 2024 | 17.18 | 17.72 | 16.91 | 17.56 | 17.56 | 2.75% | 569,430 |
| Aug 5, 2024 | 16.50 | 17.49 | 16.06 | 17.09 | 17.09 | -6.15% | 887,592 |
| Aug 2, 2024 | 18.37 | 18.78 | 17.31 | 18.21 | 18.21 | -4.76% | 866,647 |
| Aug 1, 2024 | 19.45 | 19.47 | 18.51 | 19.12 | 19.12 | -0.42% | 888,744 |