B. Riley Financial Inc. 5... (RILYG)
12.61
-0.33 (-2.55%)
At close: Mar 28, 2025, 3:50 PM
12.50
-0.87%
After-hours: Mar 28, 2025, 04:00 PM EDT
RILYG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.75 | 13.00 | 12.45 | 12.50 | -0.44 | -3.40% | 18,714 |
| Mar 27, 2025 | 13.37 | 13.37 | 12.40 | 12.94 | -0.28 | -2.12% | 19,000 |
| Mar 26, 2025 | 13.53 | 13.80 | 13.12 | 13.22 | 0.61 | 4.84% | 25,039 |
| Mar 25, 2025 | 12.52 | 13.25 | 12.50 | 12.61 | 0.09 | 0.72% | 14,040 |
| Mar 24, 2025 | 12.67 | 12.67 | 12.45 | 12.52 | -0.02 | -0.16% | 20,681 |
| Mar 21, 2025 | 12.51 | 12.98 | 12.50 | 12.54 | 0.03 | 0.24% | 10,700 |
| Mar 20, 2025 | 12.76 | 12.95 | 12.51 | 12.51 | -0.03 | -0.24% | 4,016 |
| Mar 19, 2025 | 12.89 | 12.97 | 12.50 | 12.54 | 0.03 | 0.24% | 11,300 |
| Mar 18, 2025 | 12.50 | 12.58 | 12.38 | 12.51 | 0.24 | 1.96% | 8,600 |
| Mar 17, 2025 | 12.25 | 12.90 | 12.20 | 12.27 | 0.21 | 1.74% | 31,600 |
| Mar 14, 2025 | 12.38 | 13.00 | 12.06 | 12.06 | -0.04 | -0.33% | 48,300 |
| Mar 13, 2025 | 11.99 | 12.41 | 11.85 | 12.10 | -0.22 | -1.79% | 22,300 |
| Mar 12, 2025 | 12.54 | 12.88 | 12.11 | 12.32 | -0.09 | -0.73% | 8,244 |
| Mar 11, 2025 | 12.15 | 12.75 | 12.09 | 12.41 | -0.03 | -0.24% | 12,700 |
| Mar 10, 2025 | 13.06 | 13.07 | 12.19 | 12.44 | -0.62 | -4.75% | 44,000 |
| Mar 7, 2025 | 12.25 | 13.09 | 11.81 | 13.06 | 0.36 | 2.83% | 58,700 |
| Mar 6, 2025 | 13.43 | 13.43 | 12.28 | 12.70 | -0.58 | -4.37% | 31,038 |
| Mar 5, 2025 | 13.51 | 14.25 | 12.91 | 13.28 | -0.24 | -1.78% | 68,315 |
| Mar 4, 2025 | 13.40 | 14.24 | 12.73 | 13.52 | 0.15 | 1.12% | 64,600 |
| Mar 3, 2025 | 13.89 | 14.95 | 13.37 | 13.37 | -0.19 | -1.40% | 119,048 |
| Feb 28, 2025 | 13.48 | 14.25 | 13.25 | 13.56 | 0.06 | 0.44% | 177,900 |
| Feb 27, 2025 | 13.20 | 14.60 | 12.75 | 13.50 | 1.00 | 8.00% | 382,500 |
| Feb 26, 2025 | 11.13 | 12.55 | 11.13 | 12.50 | 1.05 | 9.17% | 83,100 |
| Feb 25, 2025 | 11.32 | 11.52 | 11.05 | 11.45 | 0.00 | 0.00% | 9,508 |
| Feb 24, 2025 | 10.90 | 11.68 | 10.90 | 11.45 | 0.24 | 2.14% | 13,031 |
| Feb 21, 2025 | 11.22 | 11.75 | 11.00 | 11.21 | 0.07 | 0.63% | 53,806 |
| Feb 20, 2025 | 11.49 | 11.55 | 10.94 | 11.14 | -0.24 | -2.11% | 260,400 |
| Feb 19, 2025 | 11.40 | 11.56 | 11.20 | 11.38 | -0.26 | -2.23% | 56,411 |
| Feb 18, 2025 | 11.40 | 11.64 | 11.20 | 11.64 | 0.19 | 1.66% | 100,300 |
| Feb 14, 2025 | 11.51 | 11.70 | 11.20 | 11.45 | 0.04 | 0.35% | 8,800 |
| Feb 13, 2025 | 11.30 | 11.78 | 11.21 | 11.41 | 0.11 | 0.97% | 5,300 |
| Feb 12, 2025 | 11.20 | 11.47 | 11.20 | 11.30 | 0.08 | 0.71% | 27,235 |
| Feb 11, 2025 | 11.51 | 11.51 | 11.20 | 11.22 | -0.64 | -5.40% | 17,221 |
| Feb 10, 2025 | 11.40 | 11.86 | 11.20 | 11.86 | 0.36 | 3.13% | 65,250 |
| Feb 7, 2025 | 11.61 | 11.68 | 11.40 | 11.50 | -0.11 | -0.95% | 17,600 |
| Feb 6, 2025 | 11.52 | 11.85 | 11.52 | 11.61 | 0.01 | 0.09% | 18,600 |
| Feb 5, 2025 | 11.40 | 11.74 | 11.40 | 11.60 | 0.08 | 0.69% | 22,804 |
| Feb 4, 2025 | 11.82 | 11.82 | 11.51 | 11.52 | 0.00 | 0.00% | 5,300 |
| Feb 3, 2025 | 11.40 | 12.19 | 11.40 | 11.52 | 0.12 | 1.05% | 15,000 |
| Jan 31, 2025 | 11.69 | 12.24 | 11.40 | 11.40 | -0.10 | -0.87% | 24,600 |
| Jan 30, 2025 | 11.40 | 11.70 | 11.40 | 11.50 | 0.00 | 0.00% | 12,700 |
| Jan 29, 2025 | 11.65 | 11.65 | 11.40 | 11.50 | -0.05 | -0.43% | 28,808 |
| Jan 28, 2025 | 11.78 | 12.00 | 11.55 | 11.55 | -0.30 | -2.53% | 46,222 |
| Jan 27, 2025 | 12.02 | 12.02 | 11.58 | 11.85 | -0.05 | -0.42% | 21,800 |
| Jan 24, 2025 | 11.70 | 12.05 | 11.66 | 11.90 | 0.19 | 1.62% | 8,834 |
| Jan 23, 2025 | 11.58 | 11.84 | 11.20 | 11.71 | -0.19 | -1.60% | 61,705 |
| Jan 22, 2025 | 11.95 | 12.05 | 11.56 | 11.90 | -0.18 | -1.49% | 98,744 |
| Jan 21, 2025 | 12.03 | 12.30 | 12.02 | 12.08 | 0.06 | 0.50% | 5,013 |
| Jan 17, 2025 | 12.30 | 12.30 | 11.90 | 12.02 | -0.07 | -0.58% | 47,000 |
| Jan 16, 2025 | 11.90 | 12.25 | 11.85 | 12.09 | 0.19 | 1.60% | 29,034 |