B. Riley Financial Inc. 5...
11.72
0.11 (0.95%)
At close: Jan 14, 2025, 3:58 PM
11.72
0.00%
After-hours Jan 14, 2025, 03:58 PM EST

RILYG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 12.29 12.61 11.61 11.72 0.11 0.95% 50,060
Jan 13, 2025 12.15 12.20 11.55 11.61 -0.39 -3.25% 29,300
Jan 10, 2025 12.04 12.07 11.85 12.00 0.00 0.00% 7,813
Jan 8, 2025 12.05 12.10 12.00 12.00 -0.10 -0.83% 10,307
Jan 7, 2025 12.05 12.29 12.00 12.10 -0.10 -0.82% 11,000
Jan 6, 2025 12.02 12.20 12.00 12.20 0.02 0.16% 2,700
Jan 3, 2025 12.22 12.26 12.01 12.18 0.06 0.50% 3,213
Jan 2, 2025 12.05 12.13 12.05 12.12 -0.18 -1.46% 2,328
Dec 31, 2024 11.60 12.32 11.60 12.30 0.62 5.31% 36,900
Dec 30, 2024 11.60 11.78 11.53 11.68 -0.02 -0.17% 20,382
Dec 27, 2024 11.80 12.08 11.56 11.70 -0.10 -0.85% 33,700
Dec 26, 2024 12.20 12.35 11.80 11.80 -0.30 -2.48% 37,632
Dec 24, 2024 12.10 12.30 11.85 12.10 -0.12 -0.98% 29,108
Dec 23, 2024 12.65 12.65 12.20 12.22 -0.14 -1.13% 22,325
Dec 20, 2024 12.42 12.66 12.30 12.36 -0.27 -2.14% 20,600
Dec 19, 2024 13.00 13.00 12.40 12.63 -0.03 -0.24% 41,700
Dec 18, 2024 12.47 12.96 12.40 12.66 -0.09 -0.71% 17,633
Dec 17, 2024 12.59 12.89 12.30 12.75 0.25 2.00% 41,300
Dec 16, 2024 13.00 13.00 12.30 12.50 -0.16 -1.26% 24,200
Dec 13, 2024 12.57 12.76 12.50 12.66 0.11 0.88% 11,400
Dec 12, 2024 12.60 13.11 12.50 12.55 -0.18 -1.41% 15,400
Dec 11, 2024 13.01 13.01 12.54 12.73 -0.31 -2.38% 33,447
Dec 10, 2024 12.70 13.04 12.61 13.04 0.24 1.87% 59,500
Dec 9, 2024 12.81 12.87 12.75 12.80 0.00 0.00% 17,200
Dec 6, 2024 13.00 13.00 12.80 12.80 0.00 0.00% 35,247
Dec 5, 2024 12.97 13.47 12.80 12.80 -0.10 -0.78% 21,800
Dec 4, 2024 13.02 13.24 12.76 12.90 0.08 0.62% 43,300
Dec 3, 2024 12.69 13.00 12.69 12.82 0.00 0.00% 50,240
Dec 2, 2024 13.09 13.09 12.64 12.82 -0.26 -1.99% 90,849
Nov 29, 2024 13.25 13.25 12.74 13.08 0.18 1.40% 17,700
Nov 27, 2024 12.85 13.05 12.68 12.90 0.26 2.06% 29,545
Nov 26, 2024 13.03 13.03 12.51 12.64 -0.40 -3.07% 21,241
Nov 25, 2024 12.81 13.85 12.75 13.04 0.14 1.09% 32,200
Nov 22, 2024 12.55 12.90 12.50 12.90 0.45 3.61% 23,129
Nov 21, 2024 12.13 12.50 12.13 12.45 0.20 1.63% 32,400
Nov 20, 2024 11.90 12.25 11.86 12.25 0.35 2.94% 72,623
Nov 19, 2024 11.75 12.00 11.53 11.90 0.15 1.28% 38,139
Nov 18, 2024 11.64 11.95 11.55 11.75 -0.05 -0.42% 166,600
Nov 15, 2024 11.50 11.95 11.50 11.80 0.19 1.64% 113,000
Nov 14, 2024 11.86 11.86 11.50 11.61 0.02 0.17% 23,400
Nov 13, 2024 11.60 12.00 11.30 11.59 -0.20 -1.70% 105,100
Nov 12, 2024 11.72 11.79 11.57 11.79 -0.13 -1.09% 49,116
Nov 11, 2024 12.50 12.50 11.50 11.92 0.17 1.45% 32,614
Nov 8, 2024 11.52 11.75 11.50 11.75 0.10 0.86% 9,735
Nov 7, 2024 11.61 11.66 11.55 11.65 0.10 0.87% 7,500
Nov 6, 2024 11.22 11.70 11.22 11.55 0.29 2.58% 119,800
Nov 5, 2024 11.02 11.78 11.00 11.26 0.01 0.09% 53,200
Nov 4, 2024 11.70 11.70 10.75 11.25 -1.55 -12.11% 166,500
Nov 1, 2024 12.91 13.24 12.65 12.80 0.15 1.19% 241,580
Oct 31, 2024 13.17 13.17 12.65 12.65 -0.52 -3.95% 299,100

Create Price Alert on RILYG

Your price alert will notify you when the stock price is above 11.72.

Add to Watchlist