B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
7.40
+0.05 (0.68%)
At close: Aug 15, 2025, 4:00 PM
7.44
+0.04 (0.54%)
After-hours: Aug 15, 2025, 4:04 PM EDT

B. Riley Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20257.437.707.087.447.441.22%18,723
Aug 14, 20256.558.316.467.357.3516.48%45,431
Aug 13, 20256.306.545.736.316.31-1.17%20,254
Aug 12, 20256.156.396.136.396.392.16%9,405
Aug 11, 20256.256.286.186.256.25-0.56%7,827
Aug 8, 20256.206.296.166.296.290.56%4,407
Aug 7, 20256.256.426.126.256.255.40%18,907
Aug 6, 20256.416.415.805.935.93-1.50%22,479
Aug 5, 20256.066.065.906.026.020.17%4,756
Aug 4, 20256.306.545.996.016.01-5.50%11,055
Aug 1, 20256.276.666.276.366.36-2.30%4,480
Jul 31, 20256.156.566.136.516.515.85%14,326
Jul 30, 20256.086.265.716.156.150.82%16,699
Jul 29, 20256.206.216.036.106.10-2.24%7,735
Jul 28, 20256.006.485.956.246.244.17%13,724
Jul 25, 20256.006.355.995.995.99-2.28%2,865
Jul 24, 20255.646.455.556.136.135.47%24,087
Jul 23, 20256.066.495.815.815.81-3.62%17,271
Jul 22, 20255.226.065.006.036.039.44%33,511
Jul 21, 20255.835.954.905.515.51-8.77%32,778
Jul 18, 20255.966.065.706.046.042.37%26,866
Jul 17, 20254.826.184.825.905.9022.41%39,091
Jul 16, 20254.764.964.654.824.82-1.83%7,615
Jul 15, 20254.974.974.334.914.915.14%16,640
Jul 14, 20254.444.714.334.674.676.14%24,004
Jul 11, 20254.524.744.404.404.40-4.35%37,869
Jul 10, 20253.354.783.334.604.6039.39%121,315
Jul 9, 20252.893.312.793.303.3017.86%30,240
Jul 8, 20252.142.802.112.802.8027.85%125,590
Jul 7, 20252.122.192.022.192.190.69%10,335
Jul 3, 20252.232.272.102.182.18-2.03%7,446
Jul 2, 20252.042.232.002.222.226.73%9,167
Jul 1, 20252.182.182.022.082.08-4.59%7,972
Jun 30, 20252.342.372.002.182.18-6.44%4,396
Jun 27, 20252.022.471.872.332.3319.49%183,006
Jun 26, 20251.811.951.761.951.95-1.86%8,850
Jun 25, 20251.891.991.731.991.99-0.15%8,414
Jun 24, 20251.821.991.751.991.999.94%6,029
Jun 23, 20251.891.951.811.811.811.40%2,506
Jun 20, 20251.882.001.751.791.79-6.89%11,452
Jun 18, 20251.871.921.861.921.921.43%7,418
Jun 17, 20252.402.401.861.891.89-7.80%18,553
Jun 13, 20252.162.202.052.052.05-8.48%1,315
Jun 12, 20252.372.412.202.242.24-9.68%7,974
Jun 11, 20252.282.492.282.482.488.30%5,944
Jun 10, 20252.222.332.222.292.294.09%9,902
Jun 9, 20252.202.302.112.202.201.85%4,537
Jun 6, 20252.292.302.162.162.163.35%2,434
Jun 5, 20252.092.252.032.092.095.03%30,787
Jun 4, 20251.962.021.881.991.99-0.50%13,823