B. Riley Financial Inc.

3.90
0.03 (0.78%)
At close: Apr 01, 2025, 3:59 PM
3.86
-1.15%
After-hours: Apr 01, 2025, 05:43 PM EDT

B. Riley Financial Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 3.92 3.97 3.81 3.87 -0.13 -3.25% 589,265
Mar 28, 2025 4.16 4.16 3.87 4.00 -0.13 -3.15% 644,465
Mar 27, 2025 4.20 4.36 4.08 4.13 -0.09 -2.13% 840,345
Mar 26, 2025 4.15 4.61 4.09 4.22 0.17 4.20% 1,422,314
Mar 25, 2025 4.02 4.12 3.97 4.05 -0.03 -0.74% 515,192
Mar 24, 2025 4.19 4.24 3.97 4.08 -0.03 -0.73% 516,802
Mar 21, 2025 4.22 4.29 4.11 4.11 -0.16 -3.75% 954,300
Mar 20, 2025 4.25 4.44 4.20 4.27 -0.01 -0.23% 430,070
Mar 19, 2025 4.33 4.43 4.25 4.28 -0.11 -2.51% 464,016
Mar 18, 2025 4.42 4.54 4.20 4.39 -0.07 -1.57% 862,000
Mar 17, 2025 4.15 4.50 4.15 4.46 0.25 5.94% 580,423
Mar 14, 2025 4.28 4.46 4.17 4.21 0.05 1.20% 665,428
Mar 13, 2025 4.23 4.31 4.07 4.16 -0.11 -2.58% 521,435
Mar 12, 2025 4.48 4.48 4.21 4.27 -0.10 -2.29% 596,200
Mar 11, 2025 4.55 4.55 4.17 4.37 -0.09 -2.02% 883,553
Mar 10, 2025 4.60 4.73 4.26 4.46 -0.26 -5.51% 1,627,513
Mar 7, 2025 5.29 5.33 4.54 4.72 -0.53 -10.10% 1,733,700
Mar 6, 2025 5.69 5.69 5.24 5.25 -0.45 -7.89% 733,900
Mar 5, 2025 5.31 5.82 5.14 5.70 0.46 8.78% 1,283,875
Mar 4, 2025 5.00 5.71 4.70 5.24 -0.16 -2.96% 2,193,500
Mar 3, 2025 6.40 6.89 5.32 5.40 -0.99 -15.49% 4,467,514
Feb 28, 2025 6.07 7.21 5.70 6.39 0.26 4.24% 7,209,800
Feb 27, 2025 6.95 7.21 5.76 6.13 0.49 8.69% 21,371,947
Feb 26, 2025 4.25 6.34 4.10 5.64 1.48 35.58% 15,362,800
Feb 25, 2025 4.38 4.72 3.92 4.16 -0.38 -8.37% 2,406,626
Feb 24, 2025 3.69 5.28 3.50 4.54 1.14 33.53% 19,650,900
Feb 21, 2025 3.10 4.10 2.73 3.40 0.32 10.39% 4,800,000
Feb 20, 2025 3.35 3.39 2.95 3.08 -0.34 -9.94% 1,848,700
Feb 19, 2025 3.83 3.83 3.40 3.42 -0.42 -10.94% 1,627,200
Feb 18, 2025 4.13 4.14 3.73 3.84 -0.29 -7.02% 1,853,100
Feb 14, 2025 4.27 4.35 4.10 4.13 -0.13 -3.05% 671,200
Feb 13, 2025 4.32 4.39 4.24 4.26 -0.06 -1.39% 419,424
Feb 12, 2025 4.24 4.34 4.16 4.32 0.03 0.70% 494,605
Feb 11, 2025 4.35 4.39 4.26 4.29 -0.06 -1.38% 461,611
Feb 10, 2025 4.48 4.52 4.24 4.35 -0.16 -3.55% 684,200
Feb 7, 2025 4.79 4.79 4.47 4.51 -0.23 -4.85% 569,500
Feb 6, 2025 4.75 5.06 4.37 4.74 -0.01 -0.21% 1,220,600
Feb 5, 2025 4.85 4.93 4.70 4.75 -0.07 -1.45% 434,971
Feb 4, 2025 4.50 4.88 4.45 4.82 0.30 6.64% 997,800
Feb 3, 2025 4.53 4.64 4.41 4.52 -0.09 -1.95% 451,477
Jan 31, 2025 4.63 4.82 4.56 4.61 -0.05 -1.07% 453,045
Jan 30, 2025 4.60 5.00 4.60 4.66 0.00 0.00% 476,500
Jan 29, 2025 4.80 4.88 4.63 4.66 -0.17 -3.52% 478,723
Jan 28, 2025 4.58 4.85 4.52 4.83 0.26 5.69% 654,837
Jan 27, 2025 4.59 4.74 4.53 4.57 -0.10 -2.14% 568,317
Jan 24, 2025 4.51 4.87 4.51 4.67 0.13 2.86% 943,355
Jan 23, 2025 4.63 4.76 4.52 4.54 -0.11 -2.37% 720,741
Jan 22, 2025 4.73 4.79 4.63 4.65 -0.10 -2.11% 599,075
Jan 21, 2025 5.05 5.05 4.63 4.75 -0.25 -5.00% 1,030,093
Jan 17, 2025 4.89 5.17 4.76 5.00 0.21 4.38% 1,548,100