B. Riley Financial Inc. 5... (RILYG)
NASDAQ: RILYG
· Real-Time Price · USD
19.41
-0.41 (-2.07%)
At close: Sep 08, 2025, 3:59 PM
19.36
-0.26%
After-hours: Sep 08, 2025, 04:04 PM EDT
RILYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.75 | 20.05 | 19.49 | 19.82 | 19.82 | 0.66% | 30,386 |
| Sep 4, 2025 | 19.80 | 20.05 | 19.52 | 19.69 | 19.69 | 0.97% | 33,400 |
| Sep 3, 2025 | 19.15 | 19.61 | 19.15 | 19.50 | 19.50 | 1.25% | 16,400 |
| Sep 2, 2025 | 19.50 | 19.55 | 19.20 | 19.26 | 19.26 | 1.90% | 12,503 |
| Aug 29, 2025 | 19.20 | 19.47 | 18.69 | 18.90 | 18.90 | -3.08% | 28,517 |
| Aug 28, 2025 | 19.40 | 19.63 | 19.35 | 19.50 | 19.50 | -0.15% | 19,919 |
| Aug 27, 2025 | 19.25 | 19.74 | 19.01 | 19.53 | 19.53 | 0.93% | 25,811 |
| Aug 26, 2025 | 19.50 | 19.53 | 19.33 | 19.35 | 19.35 | -0.82% | 11,000 |
| Aug 25, 2025 | 19.33 | 19.73 | 19.33 | 19.51 | 19.51 | -0.41% | 35,913 |
| Aug 22, 2025 | 19.81 | 20.08 | 19.30 | 19.59 | 19.59 | -1.56% | 18,045 |
| Aug 21, 2025 | 19.80 | 20.15 | 19.40 | 19.90 | 19.90 | -1.97% | 24,700 |
| Aug 20, 2025 | 19.66 | 20.40 | 19.66 | 20.30 | 20.30 | 0.64% | 14,800 |
| Aug 19, 2025 | 19.53 | 20.64 | 19.53 | 20.17 | 20.17 | 0.45% | 12,400 |
| Aug 18, 2025 | 20.09 | 20.60 | 19.26 | 20.08 | 20.08 | -1.18% | 22,607 |
| Aug 15, 2025 | 19.35 | 20.69 | 19.15 | 20.32 | 20.32 | 3.09% | 229,000 |
| Aug 14, 2025 | 19.66 | 19.80 | 19.21 | 19.71 | 19.71 | -0.76% | 81,636 |
| Aug 13, 2025 | 18.90 | 19.86 | 18.85 | 19.86 | 19.86 | 2.16% | 47,900 |
| Aug 12, 2025 | 18.91 | 19.67 | 18.84 | 19.44 | 19.44 | 1.78% | 90,058 |
| Aug 11, 2025 | 18.61 | 19.30 | 18.48 | 19.10 | 19.10 | -0.98% | 75,022 |
| Aug 8, 2025 | 18.58 | 19.30 | 17.80 | 19.29 | 19.29 | 1.74% | 52,300 |