B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
6.10
+0.10 (1.74%)
Oct 8, 2025, 4:00 PM EDT - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.17 | 6.17 | 6.15 | 6.15 | - | 2.50% | 1,065 |
| Oct 7, 2025 | 6.13 | 6.40 | 5.75 | 6.00 | 6.00 | -2.28% | 9,003 |
| Oct 6, 2025 | 6.11 | 6.21 | 6.11 | 6.14 | 6.14 | -1.63% | 2,408 |
| Oct 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.55% | 2,063 |
| Oct 2, 2025 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | 3.68% | 1,337 |
| Oct 1, 2025 | 5.96 | 6.12 | 5.86 | 6.12 | 6.12 | 6.35% | 2,367 |
| Sep 30, 2025 | 5.98 | 6.00 | 5.75 | 5.75 | 5.75 | -4.96% | 14,244 |
| Sep 29, 2025 | 6.36 | 6.42 | 6.01 | 6.05 | 6.05 | -6.20% | 14,672 |
| Sep 26, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | 1.10% | 2,177 |
| Sep 25, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.83% | 2,447 |
| Sep 24, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -1.59% | 5,621 |
| Sep 23, 2025 | 6.72 | 6.73 | 6.50 | 6.60 | 6.60 | 1.44% | 10,135 |
| Sep 22, 2025 | 6.63 | 6.73 | 6.26 | 6.51 | 6.51 | -1.09% | 8,981 |
| Sep 19, 2025 | 7.09 | 7.09 | 6.50 | 6.58 | 6.58 | -4.95% | 9,995 |
| Sep 18, 2025 | 6.65 | 7.09 | 6.56 | 6.93 | 6.93 | 0.36% | 11,651 |
| Sep 17, 2025 | 6.68 | 7.26 | 6.39 | 6.90 | 6.90 | 2.53% | 26,680 |
| Sep 16, 2025 | 6.41 | 6.80 | 6.23 | 6.73 | 6.73 | 3.86% | 13,976 |
| Sep 15, 2025 | 6.08 | 6.48 | 6.08 | 6.48 | 6.48 | 2.58% | 3,479 |
| 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 |