B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD
2.970
-0.080 (-2.62%)
Apr 24, 2025, 10:41 AM EDT - Market open
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.98 | 3.10 | 2.98 | 3.05 | 3.05 | 5.17% | 6,026 |
| Apr 22, 2025 | 2.80 | 3.01 | 2.74 | 2.90 | 2.90 | - | 5,215 |
| Apr 21, 2025 | 2.97 | 3.09 | 2.90 | 2.90 | 2.90 | -6.15% | 4,129 |
| Apr 17, 2025 | 3.00 | 3.14 | 2.87 | 3.09 | 3.09 | 8.42% | 5,943 |
| Apr 16, 2025 | 2.90 | 2.94 | 2.80 | 2.85 | 2.85 | -6.34% | 5,745 |
| Apr 15, 2025 | 2.69 | 3.19 | 2.69 | 3.04 | 3.04 | 8.87% | 8,129 |
| Apr 14, 2025 | 2.87 | 3.50 | 2.66 | 2.80 | 2.80 | 5.08% | 16,201 |
| Apr 11, 2025 | 3.02 | 3.23 | 2.66 | 2.66 | 2.66 | -14.19% | 11,525 |
| Apr 10, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 6.53% | 2,505 |
| Apr 9, 2025 | 2.91 | 3.00 | 2.61 | 2.91 | 2.91 | 0.34% | 22,238 |
| Apr 8, 2025 | 2.98 | 3.56 | 2.89 | 2.90 | 2.90 | -7.17% | 6,810 |
| Apr 7, 2025 | 3.14 | 3.14 | 2.85 | 3.12 | 3.12 | -0.51% | 3,572 |
| Apr 4, 2025 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -8.21% | 6,674 |
| Apr 3, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.63% | 1,207 |
| Apr 2, 2025 | 3.62 | 3.62 | 3.42 | 3.55 | 3.55 | -1.39% | 8,023 |
| Apr 1, 2025 | 3.63 | 3.84 | 3.60 | 3.60 | 3.60 | - | 3,781 |
| Mar 31, 2025 | 3.93 | 3.93 | 3.56 | 3.60 | 3.60 | -2.44% | 7,724 |
| Mar 28, 2025 | 3.97 | 4.01 | 3.61 | 3.69 | 3.69 | -3.91% | 11,701 |
| Mar 27, 2025 | 3.92 | 4.07 | 3.84 | 3.84 | 3.84 | -4.33% | 6,452 |
| Mar 26, 2025 | 3.96 | 4.19 | 3.96 | 4.01 | 4.01 | 0.85% | 4,352 |
| Mar 25, 2025 | 4.20 | 4.49 | 3.90 | 3.98 | 3.98 | -1.97% | 5,811 |
| Mar 24, 2025 | 3.91 | 4.30 | 3.81 | 4.06 | 4.06 | 2.78% | 14,145 |
| Mar 21, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | 1.28% | 3,853 |
| Mar 20, 2025 | 4.05 | 4.38 | 3.90 | 3.90 | 3.90 | -3.47% | 10,471 |
| Mar 19, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 4.04 | 0.75% | 6,818 |
| Mar 18, 2025 | 4.25 | 4.34 | 4.01 | 4.01 | 4.01 | -7.39% | 5,553 |
| Mar 17, 2025 | 4.09 | 4.54 | 3.95 | 4.33 | 4.33 | -1.59% | 7,643 |
| Mar 14, 2025 | 4.09 | 4.40 | 4.09 | 4.40 | 4.40 | 9.73% | 3,642 |
| Mar 13, 2025 | 4.39 | 4.39 | 3.90 | 4.01 | 4.01 | -3.84% | 19,955 |
| Mar 12, 2025 | 4.93 | 4.93 | 3.84 | 4.17 | 4.17 | -11.69% | 27,382 |
| Mar 11, 2025 | 4.65 | 4.75 | 4.59 | 4.72 | 4.72 | 1.33% | 10,407 |
| Mar 10, 2025 | 4.75 | 4.90 | 4.66 | 4.66 | 4.66 | -3.72% | 7,986 |
| Mar 7, 2025 | 5.14 | 5.43 | 4.84 | 4.84 | 4.84 | -6.92% | 7,604 |
| Mar 6, 2025 | 5.10 | 5.42 | 4.95 | 5.20 | 5.20 | -7.31% | 8,495 |
| Mar 5, 2025 | 5.37 | 5.65 | 5.20 | 5.61 | 5.61 | 3.89% | 6,082 |
| Mar 4, 2025 | 5.50 | 5.50 | 4.92 | 5.40 | 5.40 | -7.22% | 11,236 |
| Mar 3, 2025 | 6.01 | 6.70 | 5.82 | 5.82 | 5.82 | -9.20% | 16,320 |
| Feb 28, 2025 | 5.93 | 6.96 | 5.67 | 6.41 | 6.41 | 9.20% | 31,082 |
| Feb 27, 2025 | 6.05 | 6.32 | 5.36 | 5.87 | 5.87 | 6.73% | 30,754 |
| Feb 26, 2025 | 4.00 | 5.67 | 4.00 | 5.50 | 5.50 | 37.50% | 49,547 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -6.10% | 11,235 |
| Feb 24, 2025 | 4.08 | 5.19 | 3.99 | 4.26 | 4.26 | 3.15% | 28,673 |
| Feb 21, 2025 | 3.41 | 4.28 | 3.41 | 4.13 | 4.13 | 20.06% | 47,116 |
| Feb 20, 2025 | 4.00 | 4.12 | 3.28 | 3.44 | 3.44 | -13.13% | 33,380 |
| Feb 19, 2025 | 3.99 | 4.21 | 3.95 | 3.96 | 3.96 | -1.49% | 13,026 |
| Feb 18, 2025 | 4.26 | 4.30 | 3.91 | 4.02 | 4.02 | -7.37% | 26,455 |
| Feb 14, 2025 | 4.50 | 4.56 | 4.30 | 4.34 | 4.34 | -7.07% | 14,074 |
| Feb 13, 2025 | 4.42 | 4.68 | 4.28 | 4.67 | 4.67 | 6.38% | 9,361 |
| Feb 12, 2025 | 4.47 | 4.84 | 4.26 | 4.39 | 4.39 | -2.44% | 16,026 |
| Feb 11, 2025 | 4.80 | 5.05 | 4.45 | 4.50 | 4.50 | -6.25% | 29,270 |