B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD
2.330
+0.380 (19.49%)
At close: Jun 27, 2025, 4:00 PM
2.390
+0.060 (2.58%)
After-hours: Jun 27, 2025, 4:07 PM EDT

B. Riley Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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 16, 20252.052.052.052.052.05-4
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
Jun 3, 20252.312.482.002.002.00-13.42%22,621
Jun 2, 20252.512.602.302.312.31-14.44%10,286
May 30, 20252.742.742.702.702.70-1.82%1,035
May 29, 20253.073.082.512.752.752.61%8,137
May 28, 20252.642.682.512.682.682.49%3,230
May 27, 20252.512.692.502.622.620.19%4,179
May 23, 20252.612.612.472.612.613.16%1,270
May 22, 20252.502.532.502.532.53-5.24%1,738
May 21, 20252.662.902.602.672.678.32%5,932
May 20, 20252.512.672.442.472.47-1.40%3,118
May 19, 20252.482.702.452.502.50-0.36%5,255
May 16, 20252.482.592.342.512.511.21%3,531
May 15, 20252.552.602.482.482.480.77%4,003
May 14, 20252.352.462.322.462.466.49%1,737
May 13, 20252.502.592.312.312.31-9.06%3,851
May 12, 20252.522.712.322.542.54-3.02%2,115
May 9, 20252.312.622.312.622.627.34%1,327
May 8, 20252.282.442.282.442.441.24%4,079
May 7, 20252.452.452.352.412.41-3.60%1,795
May 6, 20252.552.602.502.502.50-3.47%6,110
May 5, 20252.662.702.592.592.59-7.50%8,472
May 2, 20252.732.892.612.802.80-3.61%18,872
May 1, 20252.872.912.872.912.91-3.49%1,290
Apr 30, 20252.753.012.753.013.012.03%735
Apr 29, 20252.952.952.952.952.95-0.47%207
Apr 28, 20253.023.102.712.962.96-1.85%2,598
Apr 25, 20253.023.023.023.023.021.68%1,206
Apr 24, 20252.972.972.972.972.97-2.62%756
Apr 23, 20252.983.102.983.053.055.17%6,026
Apr 22, 20252.803.012.742.902.90-5,215
Apr 21, 20252.973.092.902.902.90-6.15%4,129
Apr 17, 20253.003.142.873.093.098.42%5,943
Apr 16, 20252.902.942.802.852.85-6.34%5,745