B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
5.45
-0.08 (-1.49%)
Oct 29, 2025, 12:12 PM EDT - Market open

B. Riley Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20255.805.805.455.535.53-3.94%4,292
Oct 27, 20255.785.785.585.765.76-1.20%5,279
Oct 24, 20255.895.965.665.835.831.30%10,644
Oct 23, 20255.875.875.545.765.763.32%3,718
Oct 22, 20255.645.935.445.575.57-4.79%10,356
Oct 21, 20255.855.855.855.855.85-0.39%913
Oct 20, 20256.196.195.785.875.870.57%1,897
Oct 17, 20255.556.295.365.845.845.23%14,831
Oct 16, 20255.495.975.495.555.552.59%7,450
Oct 15, 20255.756.175.415.415.41-1.99%10,294
Oct 14, 20256.126.125.525.525.52-4.00%4,731
Oct 13, 20255.875.915.695.755.75-2.71%7,196
Oct 10, 20255.976.335.755.915.91-1.83%6,769
Oct 9, 20256.276.276.026.026.02-1.38%3,374
Oct 8, 20256.176.176.106.106.101.73%1,958
Oct 7, 20256.136.405.756.006.00-2.28%9,003
Oct 6, 20256.116.216.116.146.14-1.63%2,408
Oct 3, 20256.246.246.246.246.24-1.55%2,063
Oct 2, 20256.396.396.346.346.343.68%1,337
Oct 1, 20255.966.125.866.126.126.35%2,367
Sep 30, 20255.986.005.755.755.75-4.96%14,244
Sep 29, 20256.366.426.016.056.05-6.20%14,672
Sep 26, 20256.486.486.356.456.451.10%2,177
Sep 25, 20256.486.486.386.386.38-1.83%2,447
Sep 24, 20256.656.656.406.506.50-1.59%5,621
Sep 23, 20256.726.736.506.606.601.44%10,135
Sep 22, 20256.636.736.266.516.51-1.09%8,981
Sep 19, 20257.097.096.506.586.58-4.95%9,995
Sep 18, 20256.657.096.566.936.930.36%11,651
Sep 17, 20256.687.266.396.906.902.53%26,680
Sep 16, 20256.416.806.236.736.733.86%13,976
Sep 15, 20256.086.486.086.486.482.58%3,479
Sep 12, 20256.056.426.056.326.321.07%11,852
Sep 11, 20256.046.255.866.256.255.04%16,198
Sep 10, 20255.806.105.765.955.952.71%14,796
Sep 9, 20255.965.985.755.795.79-3.13%7,763
Sep 8, 20256.206.205.815.985.981.53%3,158
Sep 5, 20255.816.325.815.895.890.86%3,154
Sep 4, 20255.806.105.805.845.841.02%4,366
Sep 3, 20256.006.275.785.785.78-3.44%7,748
Sep 2, 20256.456.455.765.995.99-0.88%7,048
Aug 29, 20256.226.456.046.046.04-5.63%1,794
Aug 28, 20256.466.826.016.406.404.92%5,879
Aug 27, 20256.016.716.016.106.10-3.17%24,945
Aug 26, 20256.856.855.876.306.30-3.52%13,616
Aug 25, 20256.606.806.536.536.530.31%11,192
Aug 22, 20256.556.916.516.516.510.15%10,100
Aug 21, 20256.737.056.506.506.50-3.99%6,950
Aug 20, 20256.857.126.506.776.77-3.15%5,722
Aug 19, 20257.087.196.536.996.99-0.14%8,100