B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
5.51
-0.61 (-9.97%)
At close: Jul 29, 2025, 4:00 PM
5.67
+0.16 (2.90%)
Pre-market: Jul 30, 2025, 7:31 AM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 6.06 | 6.11 | 5.50 | 5.51 | 5.51 | -9.89% | 1,234,490 |
| Jul 28, 2025 | 5.57 | 6.63 | 5.44 | 6.12 | 6.12 | 9.69% | 3,235,923 |
| Jul 25, 2025 | 6.02 | 6.25 | 5.33 | 5.58 | 5.58 | -6.30% | 1,635,018 |
| Jul 24, 2025 | 5.50 | 6.12 | 5.27 | 5.95 | 5.95 | 8.78% | 1,770,314 |
| Jul 23, 2025 | 5.79 | 6.33 | 5.43 | 5.47 | 5.47 | -5.20% | 2,096,635 |
| Jul 22, 2025 | 5.07 | 5.89 | 5.07 | 5.77 | 5.77 | 15.17% | 1,904,912 |
| Jul 21, 2025 | 5.31 | 5.44 | 4.90 | 5.01 | 5.01 | -4.93% | 1,315,261 |
| Jul 18, 2025 | 6.06 | 6.36 | 5.25 | 5.27 | 5.27 | -8.98% | 3,033,635 |
| Jul 17, 2025 | 4.90 | 5.99 | 4.83 | 5.79 | 5.79 | 18.89% | 3,406,942 |
| Jul 16, 2025 | 4.70 | 4.92 | 4.61 | 4.87 | 4.87 | 5.41% | 898,304 |
| Jul 15, 2025 | 4.52 | 4.83 | 4.40 | 4.62 | 4.62 | 1.76% | 1,122,401 |
| Jul 14, 2025 | 4.33 | 4.62 | 4.21 | 4.54 | 4.54 | 5.58% | 1,551,982 |
| Jul 11, 2025 | 4.43 | 4.63 | 4.07 | 4.30 | 4.30 | -3.37% | 1,356,417 |
| Jul 10, 2025 | 4.28 | 4.68 | 4.17 | 4.45 | 4.45 | 3.97% | 1,492,678 |
| Jul 9, 2025 | 4.01 | 4.34 | 3.75 | 4.28 | 4.28 | 9.18% | 1,411,913 |
| Jul 8, 2025 | 3.30 | 3.97 | 3.30 | 3.92 | 3.92 | 19.15% | 1,686,024 |
| Jul 7, 2025 | 3.24 | 3.31 | 3.21 | 3.29 | 3.29 | 0.30% | 515,782 |
| Jul 3, 2025 | 3.28 | 3.34 | 3.21 | 3.28 | 3.28 | 1.55% | 376,718 |
| Jul 2, 2025 | 3.16 | 3.34 | 3.13 | 3.23 | 3.23 | 0.62% | 771,107 |
| Jul 1, 2025 | 3.00 | 3.30 | 2.96 | 3.21 | 3.21 | 8.08% | 1,626,339 |
| Jun 30, 2025 | 2.94 | 3.02 | 2.90 | 2.97 | 2.97 | 1.37% | 809,750 |
| Jun 27, 2025 | 3.15 | 3.25 | 2.91 | 2.93 | 2.93 | -2.01% | 7,615,657 |
| Jun 26, 2025 | 3.00 | 3.05 | 2.93 | 2.99 | 2.99 | -0.66% | 403,867 |
| Jun 25, 2025 | 3.01 | 3.05 | 2.90 | 3.01 | 3.01 | 0.33% | 457,837 |
| Jun 24, 2025 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | 290,501 |
| Jun 23, 2025 | 2.93 | 3.09 | 2.91 | 2.98 | 2.98 | 1.71% | 519,727 |
| Jun 20, 2025 | 2.94 | 3.01 | 2.86 | 2.93 | 2.93 | 0.69% | 957,156 |
| Jun 18, 2025 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | - | 415,000 |
| 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 |