B. Riley Financial Inc. (RILY)
NASDAQ: RILY
· Real-Time Price · USD
6.26
-0.01 (-0.16%)
At close: Sep 26, 2025, 3:59 PM
6.19
-1.12%
After-hours: Sep 26, 2025, 07:35 PM EDT
RILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.26 | 6.50 | 6.15 | 6.26 | 6.26 | -0.16% | 557,614 |
| Sep 25, 2025 | 6.61 | 6.61 | 6.25 | 6.27 | 6.27 | -6.00% | 403,936 |
| Sep 24, 2025 | 6.86 | 6.88 | 6.60 | 6.67 | 6.67 | -2.49% | 317,800 |
| Sep 23, 2025 | 7.17 | 7.22 | 6.80 | 6.84 | 6.84 | -3.93% | 609,751 |
| Sep 22, 2025 | 6.73 | 7.13 | 6.20 | 7.12 | 7.12 | 5.48% | 1,128,035 |
| Sep 19, 2025 | 7.19 | 7.42 | 6.63 | 6.75 | 6.75 | -5.73% | 1,477,100 |
| Sep 18, 2025 | 7.66 | 7.90 | 7.13 | 7.16 | 7.16 | -4.91% | 1,360,100 |
| Sep 17, 2025 | 6.75 | 7.75 | 6.67 | 7.53 | 7.53 | 11.56% | 2,065,600 |
| Sep 16, 2025 | 6.60 | 6.83 | 6.22 | 6.75 | 6.75 | 4.17% | 837,100 |
| Sep 15, 2025 | 5.97 | 6.48 | 5.76 | 6.48 | 6.48 | 4.18% | 875,000 |
| Sep 12, 2025 | 6.24 | 6.65 | 6.03 | 6.22 | 6.22 | 0.00% | 1,057,200 |
| Sep 11, 2025 | 5.76 | 6.24 | 5.65 | 6.22 | 6.22 | 7.99% | 961,700 |
| Sep 10, 2025 | 5.38 | 5.89 | 5.35 | 5.76 | 5.76 | 8.47% | 722,300 |
| Sep 9, 2025 | 5.15 | 5.39 | 5.15 | 5.31 | 5.31 | 3.51% | 360,403 |
| Sep 8, 2025 | 5.00 | 5.40 | 4.85 | 5.13 | 5.13 | 3.22% | 836,400 |
| Sep 5, 2025 | 5.08 | 5.24 | 4.92 | 4.97 | 4.97 | -2.17% | 820,600 |
| Sep 4, 2025 | 5.35 | 5.46 | 5.07 | 5.08 | 5.08 | -5.58% | 501,238 |
| Sep 3, 2025 | 5.49 | 5.66 | 5.34 | 5.38 | 5.38 | -1.47% | 441,413 |
| Sep 2, 2025 | 5.41 | 5.67 | 5.33 | 5.46 | 5.46 | -0.91% | 519,764 |
| Aug 29, 2025 | 5.74 | 5.80 | 5.48 | 5.51 | 5.51 | -3.67% | 630,950 |