B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
4.000
-0.130 (-3.15%)
At close: Mar 28, 2025, 4:00 PM
4.042
+0.042 (1.06%)
Pre-market: Mar 31, 2025, 4:02 AM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.16 | 4.16 | 3.87 | 4.00 | 4.00 | -3.15% | 644,465 |
| Mar 27, 2025 | 4.20 | 4.36 | 4.08 | 4.13 | 4.13 | -2.13% | 840,345 |
| Mar 26, 2025 | 4.15 | 4.61 | 4.09 | 4.22 | 4.22 | 4.20% | 1,422,314 |
| Mar 25, 2025 | 4.02 | 4.12 | 3.97 | 4.05 | 4.05 | -0.74% | 515,192 |
| Mar 24, 2025 | 4.19 | 4.24 | 3.97 | 4.08 | 4.08 | -0.73% | 516,802 |
| Mar 21, 2025 | 4.22 | 4.29 | 4.11 | 4.11 | 4.11 | -3.75% | 954,293 |
| Mar 20, 2025 | 4.25 | 4.44 | 4.20 | 4.27 | 4.27 | -0.23% | 430,070 |
| Mar 19, 2025 | 4.33 | 4.43 | 4.25 | 4.28 | 4.28 | -2.51% | 464,016 |
| Mar 18, 2025 | 4.42 | 4.54 | 4.20 | 4.39 | 4.39 | -1.57% | 861,971 |
| Mar 17, 2025 | 4.15 | 4.50 | 4.15 | 4.46 | 4.46 | 5.94% | 580,423 |
| Mar 14, 2025 | 4.28 | 4.46 | 4.17 | 4.21 | 4.21 | 1.20% | 665,428 |
| Mar 13, 2025 | 4.23 | 4.31 | 4.07 | 4.16 | 4.16 | -2.58% | 521,435 |
| Mar 12, 2025 | 4.48 | 4.48 | 4.21 | 4.27 | 4.27 | -2.29% | 596,200 |
| Mar 11, 2025 | 4.55 | 4.55 | 4.17 | 4.37 | 4.37 | -2.02% | 883,553 |
| Mar 10, 2025 | 4.60 | 4.73 | 4.26 | 4.46 | 4.46 | -5.51% | 1,622,296 |
| Mar 7, 2025 | 5.29 | 5.33 | 4.54 | 4.72 | 4.72 | -10.10% | 1,733,672 |
| Mar 6, 2025 | 5.69 | 5.69 | 5.24 | 5.25 | 5.25 | -7.89% | 733,892 |
| Mar 5, 2025 | 5.31 | 5.82 | 5.14 | 5.70 | 5.70 | 8.78% | 1,283,875 |
| Mar 4, 2025 | 5.00 | 5.71 | 4.70 | 5.24 | 5.24 | -2.96% | 2,193,458 |
| Mar 3, 2025 | 6.40 | 6.89 | 5.32 | 5.40 | 5.40 | -15.43% | 4,467,514 |
| Feb 28, 2025 | 6.07 | 7.21 | 5.70 | 6.39 | 6.39 | 4.16% | 7,209,770 |
| Feb 27, 2025 | 6.95 | 7.21 | 5.76 | 6.13 | 6.13 | 8.69% | 21,371,947 |
| Feb 26, 2025 | 4.25 | 6.34 | 4.10 | 5.64 | 5.64 | 35.58% | 15,362,758 |
| Feb 25, 2025 | 4.38 | 4.72 | 3.92 | 4.16 | 4.16 | -8.37% | 2,406,626 |
| Feb 24, 2025 | 3.69 | 5.28 | 3.50 | 4.54 | 4.54 | 33.53% | 19,650,887 |
| Feb 21, 2025 | 3.10 | 4.10 | 2.73 | 3.40 | 3.40 | 10.39% | 4,799,957 |
| Feb 20, 2025 | 3.35 | 3.39 | 2.95 | 3.08 | 3.08 | -9.81% | 1,848,679 |
| Feb 19, 2025 | 3.83 | 3.83 | 3.40 | 3.42 | 3.42 | -11.07% | 1,627,172 |
| Feb 18, 2025 | 4.13 | 4.14 | 3.73 | 3.84 | 3.84 | -7.02% | 1,853,084 |
| Feb 14, 2025 | 4.27 | 4.35 | 4.10 | 4.13 | 4.13 | -3.05% | 671,171 |
| Feb 13, 2025 | 4.32 | 4.39 | 4.24 | 4.26 | 4.26 | -1.39% | 419,424 |
| Feb 12, 2025 | 4.24 | 4.34 | 4.16 | 4.32 | 4.32 | 0.70% | 494,605 |
| Feb 11, 2025 | 4.35 | 4.39 | 4.26 | 4.29 | 4.29 | -1.38% | 461,611 |
| Feb 10, 2025 | 4.48 | 4.52 | 4.24 | 4.35 | 4.35 | -3.65% | 684,195 |
| Feb 7, 2025 | 4.79 | 4.79 | 4.47 | 4.52 | 4.52 | -4.75% | 569,497 |
| Feb 6, 2025 | 4.75 | 5.06 | 4.37 | 4.74 | 4.74 | -0.21% | 1,220,581 |
| Feb 5, 2025 | 4.85 | 4.93 | 4.70 | 4.75 | 4.75 | -1.45% | 434,971 |
| Feb 4, 2025 | 4.50 | 4.88 | 4.45 | 4.82 | 4.82 | 6.64% | 997,772 |
| Feb 3, 2025 | 4.53 | 4.64 | 4.41 | 4.52 | 4.52 | -1.85% | 451,477 |
| Jan 31, 2025 | 4.63 | 4.82 | 4.56 | 4.61 | 4.61 | -1.18% | 453,045 |
| Jan 30, 2025 | 4.60 | 5.00 | 4.60 | 4.66 | 4.66 | - | 476,500 |
| Jan 29, 2025 | 4.80 | 4.88 | 4.63 | 4.66 | 4.66 | -3.52% | 478,723 |
| Jan 28, 2025 | 4.58 | 4.85 | 4.52 | 4.83 | 4.83 | 5.69% | 654,837 |
| Jan 27, 2025 | 4.59 | 4.74 | 4.53 | 4.57 | 4.57 | -2.14% | 568,317 |
| Jan 24, 2025 | 4.51 | 4.87 | 4.51 | 4.67 | 4.67 | 2.86% | 943,355 |
| Jan 23, 2025 | 4.63 | 4.76 | 4.52 | 4.54 | 4.54 | -2.37% | 720,741 |
| Jan 22, 2025 | 4.73 | 4.79 | 4.63 | 4.65 | 4.65 | -2.00% | 599,075 |
| Jan 21, 2025 | 5.05 | 5.05 | 4.63 | 4.75 | 4.75 | -5.10% | 1,030,093 |
| Jan 17, 2025 | 4.89 | 5.17 | 4.76 | 5.00 | 5.00 | 4.38% | 1,548,050 |
| Jan 16, 2025 | 4.64 | 4.81 | 4.43 | 4.79 | 4.79 | 1.91% | 919,348 |