B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD
2.000
-0.310 (-13.42%)
Jun 3, 2025, 4:00 PM - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 2.50 | 2.59 | 2.31 | 2.31 | 2.31 | -9.06% | 3,851 |
| May 12, 2025 | 2.52 | 2.71 | 2.32 | 2.54 | 2.54 | -3.02% | 2,115 |
| May 9, 2025 | 2.31 | 2.62 | 2.31 | 2.62 | 2.62 | 7.34% | 1,327 |
| May 8, 2025 | 2.28 | 2.44 | 2.28 | 2.44 | 2.44 | 1.24% | 4,079 |
| May 7, 2025 | 2.45 | 2.45 | 2.35 | 2.41 | 2.41 | -3.60% | 1,795 |
| May 6, 2025 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | -3.47% | 6,110 |
| May 5, 2025 | 2.66 | 2.70 | 2.59 | 2.59 | 2.59 | -7.50% | 8,472 |
| May 2, 2025 | 2.73 | 2.89 | 2.61 | 2.80 | 2.80 | -3.61% | 18,872 |
| May 1, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | -3.49% | 1,290 |
| Apr 30, 2025 | 2.75 | 3.01 | 2.75 | 3.01 | 3.01 | 2.03% | 735 |
| Apr 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.47% | 207 |
| Apr 28, 2025 | 3.02 | 3.10 | 2.71 | 2.96 | 2.96 | -1.85% | 2,598 |
| Apr 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.68% | 1,206 |
| Apr 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.62% | 756 |
| 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 |