B. Riley Financial Inc. (RILY)
NASDAQ: RILY
· Real-Time Price · USD
4.97
-0.11 (-2.17%)
At close: Sep 05, 2025, 3:59 PM
4.99
0.30%
After-hours: Sep 05, 2025, 07:38 PM EDT
RILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.08 | 5.24 | 4.92 | 4.97 | 4.97 | -2.17% | 819,574 |
| 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 |
| Aug 28, 2025 | 5.58 | 5.99 | 5.41 | 5.72 | 5.72 | 1.96% | 1,330,514 |
| Aug 27, 2025 | 5.03 | 5.69 | 4.91 | 5.61 | 5.61 | 11.31% | 1,846,819 |
| Aug 26, 2025 | 5.10 | 5.11 | 4.76 | 5.04 | 5.04 | 0.40% | 1,332,229 |
| Aug 25, 2025 | 5.52 | 5.54 | 5.01 | 5.02 | 5.02 | -8.89% | 1,381,730 |
| Aug 22, 2025 | 5.75 | 5.80 | 5.50 | 5.51 | 5.51 | -3.50% | 805,900 |
| Aug 21, 2025 | 6.07 | 6.08 | 5.56 | 5.71 | 5.71 | -6.39% | 1,197,520 |
| Aug 20, 2025 | 6.26 | 6.31 | 6.04 | 6.10 | 6.10 | -2.40% | 668,000 |
| Aug 19, 2025 | 6.76 | 6.87 | 6.21 | 6.25 | 6.25 | -8.09% | 968,000 |
| Aug 18, 2025 | 6.92 | 7.38 | 6.69 | 6.80 | 6.80 | -0.29% | 2,059,140 |
| Aug 15, 2025 | 6.95 | 7.43 | 6.63 | 6.82 | 6.82 | -1.45% | 1,991,500 |
| Aug 14, 2025 | 6.00 | 7.34 | 5.67 | 6.92 | 6.92 | 15.14% | 4,086,216 |
| Aug 13, 2025 | 5.60 | 6.11 | 5.52 | 6.01 | 6.01 | 6.56% | 1,319,700 |
| Aug 12, 2025 | 5.40 | 5.81 | 5.40 | 5.64 | 5.64 | 5.22% | 730,107 |
| Aug 11, 2025 | 5.28 | 5.49 | 5.12 | 5.36 | 5.36 | 2.10% | 602,352 |
| Aug 8, 2025 | 5.08 | 5.29 | 4.87 | 5.25 | 5.25 | 2.34% | 843,121 |