B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
6.40
+0.15 (2.40%)
At close: Sep 12, 2025, 4:00 PM EDT
6.19
-0.21 (-3.28%)
After-hours: Sep 12, 2025, 4:04 PM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.05 | 6.42 | 6.05 | 6.32 | 6.32 | 1.07% | 11,852 |
| Sep 11, 2025 | 6.04 | 6.25 | 5.86 | 6.25 | 6.25 | 5.04% | 16,198 |
| Sep 10, 2025 | 5.80 | 6.10 | 5.76 | 5.95 | 5.95 | 2.71% | 14,796 |
| Sep 9, 2025 | 5.96 | 5.98 | 5.75 | 5.79 | 5.79 | -3.13% | 7,763 |
| Sep 8, 2025 | 6.20 | 6.20 | 5.81 | 5.98 | 5.98 | 1.53% | 3,158 |
| Sep 5, 2025 | 5.81 | 6.32 | 5.81 | 5.89 | 5.89 | 0.86% | 3,154 |
| Sep 4, 2025 | 5.80 | 6.10 | 5.80 | 5.84 | 5.84 | 1.02% | 4,366 |
| Sep 3, 2025 | 6.00 | 6.27 | 5.78 | 5.78 | 5.78 | -3.44% | 7,748 |
| Sep 2, 2025 | 6.45 | 6.45 | 5.76 | 5.99 | 5.99 | -0.88% | 7,048 |
| Aug 29, 2025 | 6.22 | 6.45 | 6.04 | 6.04 | 6.04 | -5.63% | 1,794 |
| Aug 28, 2025 | 6.46 | 6.82 | 6.01 | 6.40 | 6.40 | 4.92% | 5,879 |
| Aug 27, 2025 | 6.01 | 6.71 | 6.01 | 6.10 | 6.10 | -3.17% | 24,945 |
| Aug 26, 2025 | 6.85 | 6.85 | 5.87 | 6.30 | 6.30 | -3.52% | 13,616 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.53 | 6.53 | 6.53 | 0.31% | 11,192 |
| Aug 22, 2025 | 6.55 | 6.91 | 6.51 | 6.51 | 6.51 | 0.15% | 10,100 |
| Aug 21, 2025 | 6.73 | 7.05 | 6.50 | 6.50 | 6.50 | -3.99% | 6,950 |
| Aug 20, 2025 | 6.85 | 7.12 | 6.50 | 6.77 | 6.77 | -3.15% | 5,722 |
| Aug 19, 2025 | 7.08 | 7.19 | 6.53 | 6.99 | 6.99 | -0.14% | 8,100 |
| Aug 18, 2025 | 7.24 | 7.50 | 7.00 | 7.00 | 7.00 | -5.91% | 20,427 |
| Aug 15, 2025 | 7.43 | 7.70 | 7.08 | 7.44 | 7.44 | 1.22% | 18,723 |
| Aug 14, 2025 | 6.55 | 8.31 | 6.46 | 7.35 | 7.35 | 16.48% | 45,431 |
| Aug 13, 2025 | 6.30 | 6.54 | 5.73 | 6.31 | 6.31 | -1.17% | 20,254 |
| Aug 12, 2025 | 6.15 | 6.39 | 6.13 | 6.39 | 6.39 | 2.16% | 9,405 |
| Aug 11, 2025 | 6.25 | 6.28 | 6.18 | 6.25 | 6.25 | -0.56% | 7,827 |
| Aug 8, 2025 | 6.20 | 6.29 | 6.16 | 6.29 | 6.29 | 0.56% | 4,407 |
| Aug 7, 2025 | 6.25 | 6.42 | 6.12 | 6.25 | 6.25 | 5.40% | 18,907 |
| Aug 6, 2025 | 6.41 | 6.41 | 5.80 | 5.93 | 5.93 | -1.50% | 22,479 |
| Aug 5, 2025 | 6.06 | 6.06 | 5.90 | 6.02 | 6.02 | 0.17% | 4,756 |
| Aug 4, 2025 | 6.30 | 6.54 | 5.99 | 6.01 | 6.01 | -5.50% | 11,055 |
| Aug 1, 2025 | 6.27 | 6.66 | 6.27 | 6.36 | 6.36 | -2.30% | 4,480 |
| Jul 31, 2025 | 6.15 | 6.56 | 6.13 | 6.51 | 6.51 | 5.85% | 14,326 |
| Jul 30, 2025 | 6.08 | 6.26 | 5.71 | 6.15 | 6.15 | 0.82% | 16,699 |
| Jul 29, 2025 | 6.20 | 6.21 | 6.03 | 6.10 | 6.10 | -2.24% | 7,735 |
| Jul 28, 2025 | 6.00 | 6.48 | 5.95 | 6.24 | 6.24 | 4.17% | 13,724 |
| Jul 25, 2025 | 6.00 | 6.35 | 5.99 | 5.99 | 5.99 | -2.28% | 2,865 |
| Jul 24, 2025 | 5.64 | 6.45 | 5.55 | 6.13 | 6.13 | 5.47% | 24,087 |
| Jul 23, 2025 | 6.06 | 6.49 | 5.81 | 5.81 | 5.81 | -3.62% | 17,271 |
| Jul 22, 2025 | 5.22 | 6.06 | 5.00 | 6.03 | 6.03 | 9.44% | 33,511 |
| Jul 21, 2025 | 5.83 | 5.95 | 4.90 | 5.51 | 5.51 | -8.77% | 32,778 |
| Jul 18, 2025 | 5.96 | 6.06 | 5.70 | 6.04 | 6.04 | 2.37% | 26,866 |
| Jul 17, 2025 | 4.82 | 6.18 | 4.82 | 5.90 | 5.90 | 22.41% | 39,091 |
| Jul 16, 2025 | 4.76 | 4.96 | 4.65 | 4.82 | 4.82 | -1.83% | 7,615 |
| Jul 15, 2025 | 4.97 | 4.97 | 4.33 | 4.91 | 4.91 | 5.14% | 16,640 |
| Jul 14, 2025 | 4.44 | 4.71 | 4.33 | 4.67 | 4.67 | 6.14% | 24,004 |
| Jul 11, 2025 | 4.52 | 4.74 | 4.40 | 4.40 | 4.40 | -4.35% | 37,869 |
| Jul 10, 2025 | 3.35 | 4.78 | 3.33 | 4.60 | 4.60 | 39.39% | 121,315 |
| Jul 9, 2025 | 2.89 | 3.31 | 2.79 | 3.30 | 3.30 | 17.86% | 30,240 |
| Jul 8, 2025 | 2.14 | 2.80 | 2.11 | 2.80 | 2.80 | 27.85% | 125,590 |
| Jul 7, 2025 | 2.12 | 2.19 | 2.02 | 2.19 | 2.19 | 0.69% | 10,335 |
| Jul 3, 2025 | 2.23 | 2.27 | 2.10 | 2.18 | 2.18 | -2.03% | 7,446 |