B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
6.08
-0.27 (-4.25%)
At close: Oct 30, 2024, 4:00 PM
6.12
+0.04 (0.66%)
Pre-market: Oct 31, 2024, 5:23 AM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.12 | 5.34 | 4.93 | 5.21 | 5.21 | 3.58% | 2,173,612 |
| Sep 25, 2024 | 5.47 | 5.57 | 5.00 | 5.03 | 5.03 | -7.02% | 2,236,075 |
| Sep 24, 2024 | 5.54 | 5.81 | 5.35 | 5.41 | 5.41 | -3.65% | 1,336,171 |
| Sep 23, 2024 | 5.74 | 5.97 | 5.45 | 5.62 | 5.62 | -3.19% | 2,014,004 |
| Sep 20, 2024 | 5.72 | 6.50 | 5.69 | 5.80 | 5.80 | 0.35% | 6,491,888 |
| Sep 19, 2024 | 6.15 | 6.21 | 5.73 | 5.78 | 5.78 | -3.91% | 1,074,102 |
| Sep 18, 2024 | 5.89 | 6.38 | 5.69 | 6.02 | 6.02 | 3.89% | 1,852,588 |
| Sep 17, 2024 | 5.74 | 5.87 | 5.62 | 5.79 | 5.79 | 0.70% | 981,398 |
| Sep 16, 2024 | 6.03 | 6.08 | 5.62 | 5.75 | 5.75 | -5.12% | 1,436,002 |
| Sep 13, 2024 | 6.37 | 6.75 | 5.99 | 6.06 | 6.06 | -2.42% | 1,953,585 |
| Sep 12, 2024 | 6.10 | 6.32 | 5.86 | 6.21 | 6.21 | 1.80% | 1,209,119 |
| Sep 11, 2024 | 5.62 | 6.36 | 5.52 | 6.10 | 6.10 | 7.58% | 2,084,899 |
| Sep 10, 2024 | 5.83 | 5.88 | 5.38 | 5.67 | 5.67 | -4.38% | 1,595,229 |
| Sep 9, 2024 | 5.52 | 6.50 | 5.33 | 5.93 | 5.93 | 10.22% | 4,858,642 |
| Sep 6, 2024 | 5.30 | 5.60 | 5.11 | 5.38 | 5.38 | 1.70% | 1,832,294 |
| Sep 5, 2024 | 5.49 | 5.68 | 5.18 | 5.29 | 5.29 | -2.04% | 1,100,641 |
| Sep 4, 2024 | 5.58 | 5.80 | 5.17 | 5.40 | 5.40 | -7.53% | 2,012,506 |
| Sep 3, 2024 | 4.83 | 5.97 | 4.61 | 5.84 | 5.84 | 18.82% | 3,735,219 |
| Aug 30, 2024 | 5.45 | 5.65 | 4.84 | 4.92 | 4.92 | -10.31% | 2,720,253 |
| Aug 29, 2024 | 5.36 | 5.72 | 5.12 | 5.48 | 5.48 | 1.48% | 1,832,379 |
| Aug 28, 2024 | 5.72 | 6.06 | 5.27 | 5.40 | 5.40 | -6.09% | 3,442,030 |
| Aug 27, 2024 | 5.89 | 5.93 | 5.72 | 5.75 | 5.75 | -3.52% | 1,297,011 |
| Aug 26, 2024 | 5.93 | 6.32 | 5.58 | 5.96 | 5.96 | -4.10% | 2,514,629 |
| Aug 23, 2024 | 6.13 | 6.35 | 5.71 | 6.22 | 6.22 | 2.22% | 3,765,017 |
| Aug 22, 2024 | 7.57 | 7.75 | 5.71 | 6.08 | 6.08 | -23.90% | 10,483,023 |
| Aug 21, 2024 | 5.56 | 9.05 | 4.97 | 7.99 | 7.99 | 45.67% | 44,491,860 |
| Aug 20, 2024 | 5.46 | 5.75 | 5.25 | 5.49 | 5.49 | -0.45% | 1,942,139 |
| Aug 19, 2024 | 5.37 | 5.60 | 4.82 | 5.51 | 5.51 | -5.81% | 6,089,555 |
| Aug 16, 2024 | 6.25 | 6.80 | 5.29 | 5.85 | 5.85 | 16.07% | 21,311,313 |
| Aug 15, 2024 | 6.87 | 7.03 | 4.51 | 5.04 | 5.04 | -27.69% | 11,598,362 |
| Aug 14, 2024 | 7.13 | 7.45 | 6.66 | 6.97 | 6.97 | -3.46% | 4,773,700 |
| Aug 13, 2024 | 7.40 | 8.09 | 6.89 | 7.22 | 7.22 | -11.41% | 5,222,503 |
| Aug 12, 2024 | 8.82 | 9.88 | 7.08 | 8.15 | 8.15 | -51.92% | 14,165,278 |
| Aug 9, 2024 | 17.00 | 18.05 | 16.82 | 16.95 | 16.95 | -2.42% | 947,950 |
| Aug 8, 2024 | 17.92 | 18.55 | 17.08 | 17.37 | 17.37 | -1.08% | 546,511 |
| Aug 7, 2024 | 18.04 | 18.06 | 16.89 | 17.56 | 17.56 | - | 676,713 |
| Aug 6, 2024 | 17.18 | 17.72 | 16.91 | 17.56 | 17.56 | 2.75% | 569,430 |
| Aug 5, 2024 | 16.50 | 17.49 | 16.06 | 17.09 | 17.09 | -6.15% | 887,592 |
| Aug 2, 2024 | 18.37 | 18.78 | 17.31 | 18.21 | 18.21 | -4.76% | 866,647 |
| Aug 1, 2024 | 19.45 | 19.47 | 18.51 | 19.12 | 19.12 | -0.42% | 888,744 |
| Jul 31, 2024 | 19.08 | 20.36 | 19.01 | 19.20 | 19.20 | 1.91% | 1,312,530 |
| Jul 30, 2024 | 17.86 | 18.96 | 17.86 | 18.84 | 18.84 | 4.72% | 763,644 |
| Jul 29, 2024 | 18.46 | 19.12 | 17.80 | 17.99 | 17.99 | -2.86% | 766,521 |
| Jul 26, 2024 | 18.56 | 18.58 | 17.32 | 18.52 | 18.52 | 10.63% | 1,282,017 |
| Jul 25, 2024 | 16.02 | 17.08 | 15.79 | 16.74 | 16.74 | 5.02% | 841,904 |
| Jul 24, 2024 | 17.37 | 17.66 | 15.62 | 15.94 | 15.94 | -9.17% | 1,608,142 |
| Jul 23, 2024 | 16.81 | 18.20 | 16.81 | 17.55 | 17.55 | 2.87% | 600,079 |
| Jul 22, 2024 | 17.95 | 18.37 | 16.96 | 17.06 | 17.06 | -2.12% | 929,447 |
| Jul 19, 2024 | 17.80 | 18.32 | 17.07 | 17.43 | 17.43 | -2.73% | 1,009,585 |
| Jul 18, 2024 | 19.79 | 20.80 | 17.74 | 17.92 | 17.92 | -9.54% | 1,344,797 |
| Jul 17, 2024 | 17.40 | 19.95 | 17.40 | 19.81 | 19.81 | 13.65% | 1,792,552 |
| Jul 16, 2024 | 16.90 | 17.47 | 16.08 | 17.43 | 17.43 | 4.56% | 989,716 |
| Jul 15, 2024 | 18.01 | 18.09 | 16.65 | 16.67 | 16.67 | -7.54% | 1,017,668 |
| Jul 12, 2024 | 17.86 | 18.38 | 17.52 | 18.03 | 18.03 | 2.33% | 615,391 |
| Jul 11, 2024 | 17.39 | 18.53 | 17.19 | 17.62 | 17.62 | 2.38% | 938,597 |
| Jul 10, 2024 | 16.19 | 17.85 | 15.69 | 17.21 | 17.21 | 6.83% | 969,449 |
| Jul 9, 2024 | 14.99 | 16.73 | 14.60 | 16.11 | 16.11 | 7.47% | 2,480,788 |
| Jul 8, 2024 | 15.22 | 15.99 | 14.83 | 14.99 | 14.99 | -0.40% | 1,819,832 |
| Jul 5, 2024 | 16.00 | 16.18 | 15.01 | 15.05 | 15.05 | -11.31% | 1,697,104 |
| Jul 3, 2024 | 16.71 | 17.70 | 16.59 | 16.97 | 16.97 | 0.95% | 967,847 |
| Jul 2, 2024 | 16.72 | 17.18 | 16.28 | 16.81 | 16.81 | -3.67% | 1,014,128 |
| Jul 1, 2024 | 17.60 | 18.21 | 16.94 | 17.45 | 17.45 | -1.08% | 818,200 |
| Jun 28, 2024 | 17.33 | 18.48 | 17.13 | 17.64 | 17.64 | 2.02% | 970,761 |
| Jun 27, 2024 | 17.73 | 18.08 | 16.83 | 17.29 | 17.29 | -3.68% | 1,279,792 |
| Jun 26, 2024 | 19.52 | 19.81 | 17.79 | 17.95 | 17.95 | -8.42% | 1,552,276 |
| Jun 25, 2024 | 20.21 | 20.25 | 19.17 | 19.60 | 19.60 | -3.78% | 642,651 |
| Jun 24, 2024 | 20.43 | 20.63 | 19.81 | 20.37 | 20.37 | -0.59% | 440,985 |
| Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 20.49 | -0.49% | 1,333,922 |
| Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 20.59 | 7.58% | 1,035,752 |
| Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 19.14 | 1.11% | 589,149 |
| Jun 17, 2024 | 20.25 | 20.67 | 18.78 | 18.93 | 18.93 | -8.11% | 1,205,336 |
| Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 20.60 | -6.62% | 897,506 |
| Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 22.06 | -4.09% | 655,590 |
| Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 23.00 | 1.37% | 777,902 |
| Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 22.69 | 1.39% | 551,446 |
| Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 22.38 | -0.62% | 594,095 |