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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20246.246.596.046.086.08-4.25%1,226,464
Oct 29, 20245.927.075.856.356.3512.79%5,887,708
Oct 28, 20245.845.895.535.635.63-4.74%1,920,737
Oct 25, 20246.036.185.825.915.91-0.34%866,050
Oct 24, 20245.796.035.665.935.931.37%964,791
Oct 23, 20246.066.095.805.855.85-2.17%1,383,758
Oct 22, 20246.096.315.935.985.98-1.32%1,537,607
Oct 21, 20246.076.625.906.066.06-0.98%2,168,845
Oct 18, 20245.976.555.896.126.122.51%3,199,987
Oct 17, 20245.436.015.385.975.979.74%1,981,694
Oct 16, 20244.985.474.835.445.449.90%1,970,195
Oct 15, 20245.285.584.814.954.95-8.67%3,491,123
Oct 14, 20245.215.825.115.425.4223.46%16,890,891
Oct 11, 20244.554.684.324.394.39-3.09%1,786,828
Oct 10, 20244.184.564.184.534.536.84%1,030,557
Oct 9, 20244.364.504.074.244.24-3.42%1,836,300
Oct 8, 20244.354.524.194.394.392.69%1,693,621
Oct 7, 20244.794.804.194.284.28-12.22%4,154,130
Oct 4, 20245.055.164.414.874.87-3.56%3,093,694
Oct 3, 20245.325.324.995.055.05-5.08%1,217,122
Oct 2, 20245.275.605.215.325.321.33%817,645
Oct 1, 20245.275.395.145.255.25-936,332
Sep 30, 20245.305.395.085.255.25-1.04%1,291,922
Sep 27, 20245.285.555.185.315.311.82%1,450,403
Sep 26, 20245.125.344.935.215.213.58%2,173,612
Sep 25, 20245.475.575.005.035.03-7.02%2,236,075
Sep 24, 20245.545.815.355.415.41-3.65%1,336,171
Sep 23, 20245.745.975.455.625.62-3.19%2,014,004
Sep 20, 20245.726.505.695.805.800.35%6,491,888
Sep 19, 20246.156.215.735.785.78-3.91%1,074,102
Sep 18, 20245.896.385.696.026.023.89%1,852,588
Sep 17, 20245.745.875.625.795.790.70%981,398
Sep 16, 20246.036.085.625.755.75-5.12%1,436,002
Sep 13, 20246.376.755.996.066.06-2.42%1,953,585
Sep 12, 20246.106.325.866.216.211.80%1,209,119
Sep 11, 20245.626.365.526.106.107.58%2,084,899
Sep 10, 20245.835.885.385.675.67-4.38%1,595,229
Sep 9, 20245.526.505.335.935.9310.22%4,858,642
Sep 6, 20245.305.605.115.385.381.70%1,832,294
Sep 5, 20245.495.685.185.295.29-2.04%1,100,641
Sep 4, 20245.585.805.175.405.40-7.53%2,012,506
Sep 3, 20244.835.974.615.845.8418.82%3,735,219
Aug 30, 20245.455.654.844.924.92-10.31%2,720,253
Aug 29, 20245.365.725.125.485.481.48%1,832,379
Aug 28, 20245.726.065.275.405.40-6.09%3,442,030
Aug 27, 20245.895.935.725.755.75-3.52%1,297,011
Aug 26, 20245.936.325.585.965.96-4.10%2,514,629
Aug 23, 20246.136.355.716.226.222.22%3,765,017
Aug 22, 20247.577.755.716.086.08-23.90%10,483,023
Aug 21, 20245.569.054.977.997.9945.67%44,491,860
Aug 20, 20245.465.755.255.495.49-0.45%1,942,139
Aug 19, 20245.375.604.825.515.51-5.81%6,089,555
Aug 16, 20246.256.805.295.855.8516.07%21,311,313
Aug 15, 20246.877.034.515.045.04-27.69%11,598,362
Aug 14, 20247.137.456.666.976.97-3.46%4,773,700
Aug 13, 20247.408.096.897.227.22-11.41%5,222,503
Aug 12, 20248.829.887.088.158.15-51.92%14,165,278
Aug 9, 202417.0018.0516.8216.9516.95-2.42%947,950
Aug 8, 202417.9218.5517.0817.3717.37-1.08%546,511
Aug 7, 202418.0418.0616.8917.5617.56-676,713
Aug 6, 202417.1817.7216.9117.5617.562.75%569,430
Aug 5, 202416.5017.4916.0617.0917.09-6.15%887,592
Aug 2, 202418.3718.7817.3118.2118.21-4.76%866,647
Aug 1, 202419.4519.4718.5119.1219.12-0.42%888,744
Jul 31, 202419.0820.3619.0119.2019.201.91%1,312,530
Jul 30, 202417.8618.9617.8618.8418.844.72%763,644
Jul 29, 202418.4619.1217.8017.9917.99-2.86%766,521
Jul 26, 202418.5618.5817.3218.5218.5210.63%1,282,017
Jul 25, 202416.0217.0815.7916.7416.745.02%841,904
Jul 24, 202417.3717.6615.6215.9415.94-9.17%1,608,142
Jul 23, 202416.8118.2016.8117.5517.552.87%600,079
Jul 22, 202417.9518.3716.9617.0617.06-2.12%929,447
Jul 19, 202417.8018.3217.0717.4317.43-2.73%1,009,585
Jul 18, 202419.7920.8017.7417.9217.92-9.54%1,344,797
Jul 17, 202417.4019.9517.4019.8119.8113.65%1,792,552
Jul 16, 202416.9017.4716.0817.4317.434.56%989,716
Jul 15, 202418.0118.0916.6516.6716.67-7.54%1,017,668
Jul 12, 202417.8618.3817.5218.0318.032.33%615,391
Jul 11, 202417.3918.5317.1917.6217.622.38%938,597
Jul 10, 202416.1917.8515.6917.2117.216.83%969,449
Jul 9, 202414.9916.7314.6016.1116.117.47%2,480,788
Jul 8, 202415.2215.9914.8314.9914.99-0.40%1,819,832
Jul 5, 202416.0016.1815.0115.0515.05-11.31%1,697,104
Jul 3, 202416.7117.7016.5916.9716.970.95%967,847
Jul 2, 202416.7217.1816.2816.8116.81-3.67%1,014,128
Jul 1, 202417.6018.2116.9417.4517.45-1.08%818,200
Jun 28, 202417.3318.4817.1317.6417.642.02%970,761
Jun 27, 202417.7318.0816.8317.2917.29-3.68%1,279,792
Jun 26, 202419.5219.8117.7917.9517.95-8.42%1,552,276
Jun 25, 202420.2120.2519.1719.6019.60-3.78%642,651
Jun 24, 202420.4320.6319.8120.3720.37-0.59%440,985
Jun 21, 202420.5121.1820.2020.4920.49-0.49%1,333,922
Jun 20, 202419.0020.6918.5720.5920.597.58%1,035,752
Jun 18, 202418.6519.6518.6019.1419.141.11%589,149
Jun 17, 202420.2520.6718.7818.9318.93-8.11%1,205,336
Jun 14, 202421.5021.8420.2320.6020.60-6.62%897,506
Jun 13, 202422.9023.0621.6022.0622.06-4.09%655,590
Jun 12, 202423.4623.8322.7823.0023.001.37%777,902
Jun 11, 202422.3422.7221.7222.6922.691.39%551,446
Jun 10, 202421.5822.5821.5022.3822.38-0.62%594,095