B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD
5.99
-0.14 (-2.28%)
Jul 25, 2025, 4:00 PM - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.00 | 6.35 | 6.00 | 6.03 | - | -1.63% | 2,731 |
| 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 |
| Jul 2, 2025 | 2.04 | 2.23 | 2.00 | 2.22 | 2.22 | 6.73% | 9,167 |
| Jul 1, 2025 | 2.18 | 2.18 | 2.02 | 2.08 | 2.08 | -4.59% | 7,972 |
| Jun 30, 2025 | 2.34 | 2.37 | 2.00 | 2.18 | 2.18 | -6.44% | 4,396 |
| Jun 27, 2025 | 2.02 | 2.47 | 1.87 | 2.33 | 2.33 | 19.49% | 183,006 |
| Jun 26, 2025 | 1.81 | 1.95 | 1.76 | 1.95 | 1.95 | -1.86% | 8,850 |
| Jun 25, 2025 | 1.89 | 1.99 | 1.73 | 1.99 | 1.99 | -0.15% | 8,414 |
| Jun 24, 2025 | 1.82 | 1.99 | 1.75 | 1.99 | 1.99 | 9.94% | 6,029 |
| Jun 23, 2025 | 1.89 | 1.95 | 1.81 | 1.81 | 1.81 | 1.40% | 2,506 |
| Jun 20, 2025 | 1.88 | 2.00 | 1.75 | 1.79 | 1.79 | -6.89% | 11,452 |
| Jun 18, 2025 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 1.43% | 7,418 |
| Jun 17, 2025 | 2.40 | 2.40 | 1.86 | 1.89 | 1.89 | -7.80% | 18,553 |
| Jun 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 4 |
| Jun 13, 2025 | 2.16 | 2.20 | 2.05 | 2.05 | 2.05 | -8.48% | 1,315 |
| Jun 12, 2025 | 2.37 | 2.41 | 2.20 | 2.24 | 2.24 | -9.68% | 7,974 |
| Jun 11, 2025 | 2.28 | 2.49 | 2.28 | 2.48 | 2.48 | 8.30% | 5,944 |
| Jun 10, 2025 | 2.22 | 2.33 | 2.22 | 2.29 | 2.29 | 4.09% | 9,902 |
| Jun 9, 2025 | 2.20 | 2.30 | 2.11 | 2.20 | 2.20 | 1.85% | 4,537 |
| Jun 6, 2025 | 2.29 | 2.30 | 2.16 | 2.16 | 2.16 | 3.35% | 2,434 |
| Jun 5, 2025 | 2.09 | 2.25 | 2.03 | 2.09 | 2.09 | 5.03% | 30,787 |
| Jun 4, 2025 | 1.96 | 2.02 | 1.88 | 1.99 | 1.99 | -0.50% | 13,823 |
| Jun 3, 2025 | 2.31 | 2.48 | 2.00 | 2.00 | 2.00 | -13.42% | 22,621 |
| Jun 2, 2025 | 2.51 | 2.60 | 2.30 | 2.31 | 2.31 | -14.44% | 10,286 |
| May 30, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.82% | 1,035 |
| May 29, 2025 | 3.07 | 3.08 | 2.51 | 2.75 | 2.75 | 2.61% | 8,137 |
| May 28, 2025 | 2.64 | 2.68 | 2.51 | 2.68 | 2.68 | 2.49% | 3,230 |
| May 27, 2025 | 2.51 | 2.69 | 2.50 | 2.62 | 2.62 | 0.19% | 4,179 |
| May 23, 2025 | 2.61 | 2.61 | 2.47 | 2.61 | 2.61 | 3.16% | 1,270 |
| May 22, 2025 | 2.50 | 2.53 | 2.50 | 2.53 | 2.53 | -5.24% | 1,738 |
| May 21, 2025 | 2.66 | 2.90 | 2.60 | 2.67 | 2.67 | 8.32% | 5,932 |
| May 20, 2025 | 2.51 | 2.67 | 2.44 | 2.47 | 2.47 | -1.40% | 3,118 |
| May 19, 2025 | 2.48 | 2.70 | 2.45 | 2.50 | 2.50 | -0.36% | 5,255 |
| May 16, 2025 | 2.48 | 2.59 | 2.34 | 2.51 | 2.51 | 1.21% | 3,531 |
| May 15, 2025 | 2.55 | 2.60 | 2.48 | 2.48 | 2.48 | 0.77% | 4,003 |
| May 14, 2025 | 2.35 | 2.46 | 2.32 | 2.46 | 2.46 | 6.49% | 1,737 |