B. Riley Financial Inc. (RILY)
4.99
0.49 (10.89%)
At close: Jan 15, 2025, 3:31 PM
RILY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.93 | 4.97 | 4.34 | 4.50 | 0.55 | 13.92% | 2,698,914 |
| Jan 13, 2025 | 4.52 | 4.55 | 3.94 | 3.95 | -0.63 | -13.76% | 1,705,200 |
| Jan 10, 2025 | 4.61 | 4.71 | 4.40 | 4.58 | -0.03 | -0.65% | 717,291 |
| Jan 8, 2025 | 4.82 | 4.82 | 4.53 | 4.61 | -0.17 | -3.56% | 405,981 |
| Jan 7, 2025 | 4.78 | 4.93 | 4.68 | 4.78 | 0.00 | 0.00% | 406,420 |
| Jan 6, 2025 | 4.99 | 5.05 | 4.70 | 4.78 | -0.21 | -4.21% | 747,100 |
| Jan 3, 2025 | 4.64 | 5.06 | 4.57 | 4.99 | 0.43 | 9.43% | 981,077 |
| Jan 2, 2025 | 4.60 | 4.81 | 4.46 | 4.56 | -0.03 | -0.65% | 772,430 |
| Dec 31, 2024 | 4.53 | 4.65 | 4.43 | 4.59 | 0.06 | 1.32% | 819,725 |
| Dec 30, 2024 | 4.65 | 4.92 | 4.40 | 4.53 | -0.15 | -3.21% | 1,575,800 |
| Dec 27, 2024 | 4.90 | 4.92 | 4.61 | 4.68 | -0.23 | -4.68% | 950,800 |
| Dec 26, 2024 | 4.83 | 4.97 | 4.77 | 4.91 | 0.06 | 1.24% | 486,389 |
| Dec 24, 2024 | 4.91 | 4.99 | 4.80 | 4.85 | -0.01 | -0.21% | 219,425 |
| Dec 23, 2024 | 4.91 | 4.99 | 4.65 | 4.86 | -0.12 | -2.41% | 1,069,813 |
| Dec 20, 2024 | 4.99 | 5.34 | 4.84 | 4.98 | -0.11 | -2.16% | 1,537,921 |
| Dec 19, 2024 | 4.97 | 5.15 | 4.90 | 5.09 | 0.20 | 4.09% | 553,940 |
| Dec 18, 2024 | 5.02 | 5.22 | 4.80 | 4.89 | -0.11 | -2.20% | 854,100 |
| Dec 17, 2024 | 4.93 | 5.09 | 4.86 | 5.00 | 0.04 | 0.81% | 493,800 |
| Dec 16, 2024 | 5.03 | 5.10 | 4.82 | 4.96 | -0.08 | -1.59% | 663,676 |
| Dec 13, 2024 | 5.20 | 5.20 | 4.92 | 5.04 | -0.13 | -2.51% | 574,119 |
| Dec 12, 2024 | 5.18 | 5.29 | 5.10 | 5.17 | -0.05 | -0.96% | 382,921 |
| Dec 11, 2024 | 5.14 | 5.28 | 4.99 | 5.22 | 0.09 | 1.75% | 436,263 |
| Dec 10, 2024 | 5.04 | 5.16 | 4.90 | 5.13 | 0.09 | 1.79% | 514,186 |
| Dec 9, 2024 | 5.20 | 5.40 | 5.02 | 5.04 | -0.15 | -2.89% | 468,416 |
| Dec 6, 2024 | 5.44 | 5.54 | 5.15 | 5.19 | -0.14 | -2.63% | 846,338 |
| Dec 5, 2024 | 5.38 | 5.44 | 5.25 | 5.33 | -0.05 | -0.93% | 440,539 |
| Dec 4, 2024 | 5.39 | 5.39 | 5.19 | 5.38 | -0.03 | -0.55% | 575,907 |
| Dec 3, 2024 | 5.57 | 5.64 | 5.24 | 5.41 | -0.07 | -1.28% | 589,087 |
| Dec 2, 2024 | 5.97 | 6.08 | 5.37 | 5.48 | -0.38 | -6.48% | 1,304,800 |
| Nov 29, 2024 | 5.85 | 6.09 | 5.83 | 5.86 | 0.11 | 1.91% | 449,700 |
| Nov 27, 2024 | 5.88 | 6.25 | 5.67 | 5.75 | -0.10 | -1.71% | 854,569 |
| Nov 26, 2024 | 5.80 | 6.17 | 5.58 | 5.85 | 0.01 | 0.17% | 1,351,428 |
| Nov 25, 2024 | 5.10 | 6.07 | 5.08 | 5.84 | 0.79 | 15.64% | 2,634,400 |
| Nov 22, 2024 | 4.83 | 5.12 | 4.80 | 5.05 | 0.22 | 4.55% | 985,100 |
| Nov 21, 2024 | 4.85 | 4.91 | 4.73 | 4.83 | -0.01 | -0.21% | 495,600 |
| Nov 20, 2024 | 4.82 | 4.91 | 4.71 | 4.84 | 0.03 | 0.62% | 531,920 |
| Nov 19, 2024 | 4.60 | 4.93 | 4.55 | 4.81 | 0.21 | 4.57% | 842,241 |
| Nov 18, 2024 | 4.75 | 4.76 | 4.52 | 4.60 | -0.12 | -2.54% | 925,346 |
| Nov 15, 2024 | 4.86 | 5.02 | 4.61 | 4.72 | -0.08 | -1.67% | 1,184,338 |
| Nov 14, 2024 | 4.96 | 4.96 | 4.67 | 4.80 | -0.05 | -1.03% | 1,225,100 |
| Nov 13, 2024 | 5.05 | 5.09 | 4.76 | 4.85 | -0.23 | -4.53% | 1,033,800 |
| Nov 12, 2024 | 5.28 | 5.33 | 4.99 | 5.08 | -0.25 | -4.69% | 751,800 |
| Nov 11, 2024 | 5.22 | 5.42 | 5.08 | 5.33 | 0.11 | 2.11% | 779,706 |
| Nov 8, 2024 | 5.30 | 5.35 | 5.03 | 5.22 | -0.10 | -1.88% | 874,715 |
| Nov 7, 2024 | 5.59 | 5.70 | 5.25 | 5.32 | -0.16 | -2.92% | 868,200 |
| Nov 6, 2024 | 5.49 | 5.56 | 5.20 | 5.48 | 0.22 | 4.18% | 1,139,946 |
| Nov 5, 2024 | 4.99 | 5.35 | 4.80 | 5.26 | 0.34 | 6.91% | 1,103,700 |
| Nov 4, 2024 | 5.15 | 5.35 | 4.53 | 4.92 | -0.78 | -13.68% | 2,622,625 |
| Nov 1, 2024 | 5.85 | 6.10 | 5.54 | 5.70 | -0.20 | -3.39% | 1,249,000 |
| Oct 31, 2024 | 6.04 | 6.08 | 5.82 | 5.90 | -0.18 | -2.96% | 936,700 |