B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
5.51
-0.20 (-3.50%)
Aug 22, 2025, 4:00 PM - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.75 | 5.80 | 5.50 | 5.51 | 5.51 | -3.50% | 796,100 |
| Aug 21, 2025 | 6.07 | 6.08 | 5.56 | 5.71 | 5.71 | -6.32% | 1,197,520 |
| Aug 20, 2025 | 6.26 | 6.31 | 6.04 | 6.10 | 6.10 | -2.40% | 667,963 |
| Aug 19, 2025 | 6.76 | 6.87 | 6.21 | 6.25 | 6.25 | -8.16% | 967,983 |
| Aug 18, 2025 | 6.92 | 7.38 | 6.69 | 6.80 | 6.80 | -0.29% | 2,059,140 |
| Aug 15, 2025 | 6.95 | 7.43 | 6.63 | 6.82 | 6.82 | -1.37% | 1,991,497 |
| Aug 14, 2025 | 6.00 | 7.34 | 5.67 | 6.92 | 6.92 | 15.06% | 4,086,216 |
| Aug 13, 2025 | 5.60 | 6.11 | 5.52 | 6.01 | 6.01 | 6.56% | 1,319,655 |
| Aug 12, 2025 | 5.40 | 5.81 | 5.40 | 5.64 | 5.64 | 5.22% | 730,107 |
| Aug 11, 2025 | 5.28 | 5.49 | 5.12 | 5.36 | 5.36 | 2.10% | 602,352 |
| Aug 8, 2025 | 5.08 | 5.29 | 4.87 | 5.25 | 5.25 | 2.34% | 843,121 |
| Aug 7, 2025 | 5.13 | 6.02 | 5.04 | 5.13 | 5.13 | 0.98% | 1,613,329 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.06 | 5.08 | 5.08 | -7.30% | 486,882 |
| Aug 5, 2025 | 5.21 | 5.60 | 5.05 | 5.48 | 5.48 | 5.38% | 594,493 |
| Aug 4, 2025 | 5.13 | 5.46 | 5.13 | 5.20 | 5.20 | 1.96% | 757,946 |
| Aug 1, 2025 | 5.19 | 5.27 | 4.99 | 5.10 | 5.10 | -5.03% | 799,000 |
| Jul 31, 2025 | 5.31 | 5.80 | 5.27 | 5.37 | 5.37 | 1.13% | 1,051,544 |
| Jul 30, 2025 | 5.51 | 5.85 | 5.25 | 5.31 | 5.31 | -3.63% | 808,657 |
| Jul 29, 2025 | 6.06 | 6.11 | 5.50 | 5.51 | 5.51 | -9.89% | 1,239,874 |
| 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 |