B. Riley Financial Inc. 5... (RILYG)
NASDAQ: RILYG
· Real-Time Price · USD
20.03
-0.29 (-1.43%)
At close: Aug 18, 2025, 3:59 PM
20.08
0.25%
After-hours: Aug 18, 2025, 04:04 PM EDT
RILYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 18.48 | 19.26 | 18.48 | 18.96 | 18.96 | -0.21% | 59,910 |
| Aug 6, 2025 | 18.65 | 19.20 | 18.02 | 19.00 | 19.00 | -0.21% | 80,128 |
| Aug 5, 2025 | 18.57 | 19.28 | 17.91 | 19.04 | 19.04 | 1.60% | 102,900 |
| Aug 4, 2025 | 18.20 | 18.99 | 17.61 | 18.74 | 18.74 | 0.54% | 86,700 |
| Aug 1, 2025 | 18.24 | 18.69 | 17.55 | 18.64 | 18.64 | 1.36% | 38,600 |
| Jul 31, 2025 | 17.97 | 18.55 | 17.40 | 18.39 | 18.39 | 5.81% | 44,242 |
| Jul 30, 2025 | 17.43 | 17.77 | 17.07 | 17.38 | 17.38 | 1.58% | 78,405 |
| Jul 29, 2025 | 16.85 | 17.58 | 16.75 | 17.11 | 17.11 | 2.39% | 51,700 |
| Jul 28, 2025 | 16.51 | 17.57 | 16.42 | 16.71 | 16.71 | -0.36% | 64,500 |
| Jul 25, 2025 | 17.02 | 17.09 | 16.33 | 16.77 | 16.77 | -2.22% | 37,345 |
| Jul 24, 2025 | 17.01 | 17.68 | 16.70 | 17.15 | 17.15 | 3.81% | 75,623 |
| Jul 23, 2025 | 17.43 | 17.43 | 16.25 | 16.52 | 16.52 | 0.12% | 31,300 |
| Jul 22, 2025 | 16.27 | 17.51 | 16.20 | 16.50 | 16.50 | 0.36% | 25,600 |