B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
3.400
+0.320 (10.39%)
At close: Feb 21, 2025, 4:00 PM
3.330
-0.070 (-2.06%)
After-hours: Feb 21, 2025, 7:53 PM EST
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.63 | 5.05 | 4.63 | 4.70 | 4.70 | 4.44% | 1,588,599 |
| Jan 14, 2025 | 4.93 | 4.97 | 4.34 | 4.50 | 4.50 | 13.92% | 2,713,372 |
| Jan 13, 2025 | 4.52 | 4.55 | 3.94 | 3.95 | 3.95 | -13.66% | 1,705,197 |
| Jan 10, 2025 | 4.61 | 4.71 | 4.40 | 4.58 | 4.58 | -0.76% | 717,291 |
| Jan 8, 2025 | 4.82 | 4.82 | 4.53 | 4.61 | 4.61 | -3.46% | 405,981 |
| Jan 7, 2025 | 4.78 | 4.93 | 4.68 | 4.78 | 4.78 | -0.10% | 406,420 |
| Jan 6, 2025 | 4.99 | 5.05 | 4.70 | 4.78 | 4.78 | -4.21% | 747,055 |
| Jan 3, 2025 | 4.64 | 5.06 | 4.57 | 4.99 | 4.99 | 9.43% | 981,077 |
| Jan 2, 2025 | 4.60 | 4.81 | 4.46 | 4.56 | 4.56 | -0.65% | 772,430 |
| Dec 31, 2024 | 4.53 | 4.65 | 4.43 | 4.59 | 4.59 | 1.32% | 819,725 |
| Dec 30, 2024 | 4.65 | 4.92 | 4.40 | 4.53 | 4.53 | -3.21% | 1,575,764 |
| Dec 27, 2024 | 4.90 | 4.92 | 4.61 | 4.68 | 4.68 | -4.68% | 950,787 |
| Dec 26, 2024 | 4.83 | 4.97 | 4.77 | 4.91 | 4.91 | 1.24% | 486,389 |
| Dec 24, 2024 | 4.91 | 4.99 | 4.80 | 4.85 | 4.85 | -0.21% | 219,425 |
| Dec 23, 2024 | 4.91 | 4.99 | 4.65 | 4.86 | 4.86 | -2.41% | 1,069,813 |
| Dec 20, 2024 | 4.99 | 5.34 | 4.84 | 4.98 | 4.98 | -2.16% | 1,537,921 |
| Dec 19, 2024 | 4.97 | 5.15 | 4.90 | 5.09 | 5.09 | 3.98% | 553,940 |
| Dec 18, 2024 | 5.02 | 5.22 | 4.80 | 4.90 | 4.90 | -2.10% | 854,078 |
| Dec 17, 2024 | 4.93 | 5.09 | 4.86 | 5.00 | 5.00 | 0.81% | 493,776 |
| 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 | 1.89% | 514,186 |
| Dec 9, 2024 | 5.20 | 5.40 | 5.02 | 5.04 | 5.04 | -2.99% | 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% | 1,304,764 |
| Nov 29, 2024 | 5.85 | 6.09 | 5.83 | 5.86 | 5.86 | 1.91% | 449,685 |
| 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% | 2,634,390 |
| Nov 22, 2024 | 4.83 | 5.12 | 4.80 | 5.05 | 5.05 | 4.55% | 985,068 |
| Nov 21, 2024 | 4.85 | 4.91 | 4.73 | 4.83 | 4.83 | -0.21% | 495,551 |
| 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 | 4.77 | 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% | 1,225,061 |
| Nov 13, 2024 | 5.05 | 5.09 | 4.76 | 4.85 | 4.85 | -4.53% | 1,033,793 |
| Nov 12, 2024 | 5.28 | 5.33 | 4.99 | 5.08 | 5.08 | -4.69% | 751,764 |
| 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% | 868,182 |
| Nov 6, 2024 | 5.49 | 5.56 | 5.20 | 5.48 | 5.48 | 4.28% | 1,139,946 |
| Nov 5, 2024 | 4.99 | 5.35 | 4.80 | 5.26 | 5.26 | 6.81% | 1,103,660 |
| 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 | -3.31% | 1,248,980 |
| Oct 31, 2024 | 6.04 | 6.08 | 5.82 | 5.90 | 5.90 | -3.04% | 936,654 |
| Oct 30, 2024 | 6.24 | 6.59 | 6.04 | 6.08 | 6.08 | -4.25% | 1,226,464 |
| 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% | 1,383,758 |
| 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% | 3,199,987 |
| Oct 17, 2024 | 5.43 | 6.01 | 5.38 | 5.97 | 5.97 | 9.74% | 1,981,694 |
| Oct 16, 2024 | 4.98 | 5.47 | 4.83 | 5.44 | 5.44 | 9.90% | 1,970,195 |
| 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% | 16,890,891 |
| 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% | 1,030,557 |
| 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 | 2.69% | 1,693,621 |
| Oct 7, 2024 | 4.79 | 4.80 | 4.19 | 4.28 | 4.28 | -12.22% | 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 | -1.04% | 1,291,922 |
| Sep 27, 2024 | 5.28 | 5.55 | 5.18 | 5.31 | 5.31 | 1.82% | 1,450,403 |