B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
2.910
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
2.910
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:15 PM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.93 | 2.97 | 2.91 | 2.91 | - | - | 414,173 |
| Jun 17, 2025 | 2.92 | 2.98 | 2.88 | 2.91 | 2.91 | -1.02% | 507,169 |
| Jun 16, 2025 | 2.94 | 3.00 | 2.79 | 2.94 | 2.94 | 0.34% | 721,322 |
| Jun 13, 2025 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -2.98% | 563,856 |
| Jun 12, 2025 | 3.02 | 3.12 | 3.00 | 3.02 | 3.02 | -0.33% | 455,604 |
| Jun 11, 2025 | 3.21 | 3.33 | 2.97 | 3.03 | 3.03 | -4.42% | 1,194,110 |
| Jun 10, 2025 | 3.16 | 3.34 | 3.10 | 3.17 | 3.17 | 0.63% | 1,397,073 |
| Jun 9, 2025 | 3.00 | 3.16 | 2.97 | 3.15 | 3.15 | 5.18% | 714,613 |
| Jun 6, 2025 | 2.95 | 3.18 | 2.91 | 3.00 | 3.00 | 2.22% | 1,312,192 |
| Jun 5, 2025 | 2.99 | 3.01 | 2.89 | 2.93 | 2.93 | -1.68% | 500,927 |
| Jun 4, 2025 | 2.92 | 3.07 | 2.90 | 2.98 | 2.98 | 1.02% | 821,836 |
| Jun 3, 2025 | 3.01 | 3.09 | 2.92 | 2.95 | 2.95 | -1.99% | 889,838 |
| Jun 2, 2025 | 3.06 | 3.10 | 2.95 | 3.01 | 3.01 | -1.31% | 484,338 |
| May 30, 2025 | 3.01 | 3.15 | 2.98 | 3.05 | 3.05 | - | 497,160 |
| May 29, 2025 | 3.05 | 3.10 | 2.95 | 3.05 | 3.05 | -2.24% | 486,706 |
| May 28, 2025 | 3.15 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | 383,092 |
| May 27, 2025 | 2.97 | 3.18 | 2.93 | 3.17 | 3.17 | 7.64% | 730,976 |
| May 23, 2025 | 2.90 | 3.06 | 2.83 | 2.95 | 2.95 | 0.68% | 534,559 |
| May 22, 2025 | 2.94 | 3.12 | 2.92 | 2.93 | 2.93 | -3.15% | 984,614 |
| May 21, 2025 | 3.47 | 3.77 | 2.97 | 3.02 | 3.02 | -7.65% | 10,597,007 |
| May 20, 2025 | 3.23 | 3.32 | 3.17 | 3.27 | 3.27 | 1.55% | 368,326 |
| May 19, 2025 | 3.22 | 3.27 | 3.11 | 3.22 | 3.22 | -3.59% | 422,745 |
| May 16, 2025 | 3.36 | 3.42 | 3.24 | 3.34 | 3.34 | -0.60% | 348,385 |
| May 15, 2025 | 3.32 | 3.41 | 3.20 | 3.36 | 3.36 | 1.82% | 480,914 |
| May 14, 2025 | 3.25 | 3.30 | 3.12 | 3.30 | 3.30 | 0.61% | 388,455 |
| May 13, 2025 | 3.30 | 3.32 | 3.16 | 3.28 | 3.28 | 1.86% | 466,679 |
| May 12, 2025 | 3.14 | 3.22 | 3.07 | 3.22 | 3.22 | 6.62% | 896,435 |
| May 9, 2025 | 2.82 | 3.11 | 2.80 | 3.02 | 3.02 | 7.09% | 1,284,194 |
| May 8, 2025 | 2.80 | 2.84 | 2.75 | 2.82 | 2.82 | 0.71% | 399,918 |
| May 7, 2025 | 2.88 | 2.91 | 2.76 | 2.80 | 2.80 | -2.10% | 415,280 |
| May 6, 2025 | 2.92 | 2.93 | 2.80 | 2.86 | 2.86 | -1.38% | 417,952 |
| May 5, 2025 | 2.98 | 2.98 | 2.84 | 2.90 | 2.90 | -2.68% | 560,811 |
| May 2, 2025 | 2.97 | 3.10 | 2.94 | 2.98 | 2.98 | 0.68% | 512,215 |
| May 1, 2025 | 2.94 | 2.98 | 2.85 | 2.96 | 2.96 | 1.02% | 461,201 |
| Apr 30, 2025 | 2.92 | 2.99 | 2.81 | 2.93 | 2.93 | 1.03% | 597,836 |
| Apr 29, 2025 | 2.99 | 3.05 | 2.89 | 2.90 | 2.90 | -3.01% | 506,359 |
| Apr 28, 2025 | 3.08 | 3.13 | 2.87 | 2.99 | 2.99 | -3.24% | 494,597 |
| Apr 25, 2025 | 3.17 | 3.24 | 3.07 | 3.09 | 3.09 | -4.33% | 440,399 |
| Apr 24, 2025 | 3.13 | 3.30 | 3.06 | 3.23 | 3.23 | 2.87% | 544,070 |
| Apr 23, 2025 | 3.15 | 3.33 | 3.08 | 3.14 | 3.14 | 3.63% | 650,618 |
| Apr 22, 2025 | 2.99 | 3.18 | 2.93 | 3.03 | 3.03 | 2.71% | 642,674 |
| Apr 21, 2025 | 3.09 | 3.22 | 2.90 | 2.95 | 2.95 | -6.65% | 895,798 |
| Apr 17, 2025 | 3.08 | 3.86 | 3.04 | 3.16 | 3.16 | 3.27% | 2,736,705 |
| Apr 16, 2025 | 2.79 | 3.09 | 2.74 | 3.06 | 3.06 | 9.29% | 1,059,958 |
| Apr 15, 2025 | 2.96 | 3.08 | 2.75 | 2.80 | 2.80 | -5.08% | 527,871 |
| Apr 14, 2025 | 3.06 | 3.08 | 2.85 | 2.95 | 2.95 | -0.67% | 570,186 |
| Apr 11, 2025 | 2.91 | 2.99 | 2.76 | 2.97 | 2.97 | 0.68% | 335,472 |
| Apr 10, 2025 | 3.09 | 3.12 | 2.81 | 2.95 | 2.95 | -6.35% | 533,753 |
| Apr 9, 2025 | 2.91 | 3.23 | 2.67 | 3.15 | 3.15 | 7.88% | 1,100,462 |
| Apr 8, 2025 | 3.27 | 3.44 | 2.90 | 2.92 | 2.92 | -7.89% | 1,277,046 |