B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
6.64
+0.81 (13.89%)
At close: Oct 8, 2025, 4:00 PM EDT
6.65
+0.01 (0.15%)
After-hours: Oct 8, 2025, 5:16 PM EDT

B. Riley Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20255.826.865.786.56-12.52%975,656
Oct 7, 20255.855.915.755.835.83-0.34%693,230
Oct 6, 20255.955.955.675.855.85-1.52%773,143
Oct 3, 20256.366.435.925.945.94-5.26%777,458
Oct 2, 20255.986.345.916.276.276.09%869,527
Oct 1, 20256.026.105.875.915.91-1.09%621,162
Sep 30, 20256.086.115.855.985.98-1.89%625,170
Sep 29, 20256.296.425.626.096.09-2.72%1,270,907
Sep 26, 20256.266.506.156.266.26-0.16%557,865
Sep 25, 20256.616.616.256.276.27-6.00%403,936
Sep 24, 20256.866.886.606.676.67-2.49%317,752
Sep 23, 20257.177.226.806.846.84-3.93%609,751
Sep 22, 20256.737.136.207.127.125.48%1,128,035
Sep 19, 20257.197.426.636.756.75-5.73%1,477,073
Sep 18, 20257.667.907.137.167.16-4.91%1,360,079
Sep 17, 20256.757.756.677.537.5311.56%2,065,552
Sep 16, 20256.606.836.226.756.754.17%837,055
Sep 15, 20255.976.485.766.486.484.18%874,985
Sep 12, 20256.246.656.036.226.22-1,057,189
Sep 11, 20255.766.245.656.226.227.99%961,700
Sep 10, 20255.385.895.355.765.768.58%722,296
Sep 9, 20255.155.395.155.315.313.51%360,403
Sep 8, 20255.005.404.855.135.133.02%836,362
Sep 5, 20255.085.244.924.984.98-2.07%820,562
Sep 4, 20255.355.465.075.085.08-5.58%501,238
Sep 3, 20255.495.665.345.385.38-1.47%440,886
Sep 2, 20255.415.675.335.465.46-0.82%519,764
Aug 29, 20255.745.805.485.515.51-3.76%630,950
Aug 28, 20255.585.995.415.725.721.96%1,330,514
Aug 27, 20255.035.694.915.615.6111.31%1,846,819
Aug 26, 20255.105.114.765.045.040.40%1,332,229
Aug 25, 20255.525.545.015.025.02-8.89%1,381,730
Aug 22, 20255.755.805.505.515.51-3.50%805,865
Aug 21, 20256.076.085.565.715.71-6.32%1,197,520
Aug 20, 20256.266.316.046.106.10-2.40%667,963
Aug 19, 20256.766.876.216.256.25-8.16%967,983
Aug 18, 20256.927.386.696.806.80-0.29%2,059,140
Aug 15, 20256.957.436.636.826.82-1.37%1,991,497
Aug 14, 20256.007.345.676.926.9215.06%4,086,216
Aug 13, 20255.606.115.526.016.016.56%1,319,655
Aug 12, 20255.405.815.405.645.645.22%730,107
Aug 11, 20255.285.495.125.365.362.10%602,352
Aug 8, 20255.085.294.875.255.252.34%843,121
Aug 7, 20255.136.025.045.135.130.98%1,613,329
Aug 6, 20255.455.455.065.085.08-7.30%486,882
Aug 5, 20255.215.605.055.485.485.38%594,493
Aug 4, 20255.135.465.135.205.201.96%757,946
Aug 1, 20255.195.274.995.105.10-5.03%799,000
Jul 31, 20255.315.805.275.375.371.13%1,051,544
Jul 30, 20255.515.855.255.315.31-3.63%808,657