B. Riley Financial Inc. 5... (RILYK)
NASDAQ: RILYK
· Real-Time Price · USD
24.00
-0.05 (-0.21%)
At close: Sep 11, 2025, 3:54 PM
24.05
0.21%
After-hours: Sep 11, 2025, 04:04 PM EDT
RILYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.05 | 24.14 | 23.91 | 24.05 | n/a | 0.00% | 9,445 |
| Sep 10, 2025 | 23.90 | 24.05 | 23.73 | 24.05 | 24.05 | 0.46% | 17,337 |
| Sep 9, 2025 | 23.80 | 23.95 | 23.65 | 23.94 | 23.94 | -0.42% | 1,800 |
| Sep 8, 2025 | 23.34 | 24.31 | 23.34 | 24.04 | 24.04 | 0.38% | 9,047 |
| Sep 5, 2025 | 23.55 | 23.95 | 23.51 | 23.95 | 23.95 | -0.21% | 5,700 |
| Sep 4, 2025 | 23.66 | 24.13 | 23.66 | 24.00 | 24.00 | 0.04% | 23,928 |
| Sep 3, 2025 | 23.39 | 24.00 | 23.28 | 23.99 | 23.99 | 2.52% | 14,800 |
| Sep 2, 2025 | 23.26 | 23.48 | 23.26 | 23.40 | 23.40 | -0.43% | 3,817 |
| Aug 29, 2025 | 23.35 | 23.50 | 23.25 | 23.50 | 23.50 | 0.69% | 7,800 |
| Aug 28, 2025 | 23.40 | 23.48 | 23.25 | 23.34 | 23.34 | -1.02% | 8,352 |
| Aug 27, 2025 | 23.58 | 23.68 | 23.52 | 23.58 | 23.58 | -0.30% | 14,366 |
| Aug 26, 2025 | 23.55 | 23.65 | 23.55 | 23.65 | 23.65 | 0.42% | 3,515 |
| Aug 25, 2025 | 23.61 | 23.61 | 23.51 | 23.55 | 23.55 | -0.21% | 39,600 |
| Aug 22, 2025 | 23.51 | 23.71 | 23.50 | 23.60 | 23.60 | 0.17% | 31,500 |
| Aug 21, 2025 | 23.50 | 23.70 | 23.41 | 23.56 | 23.56 | 0.90% | 22,811 |
| Aug 20, 2025 | 23.35 | 23.75 | 23.28 | 23.35 | 23.35 | 0.09% | 23,200 |
| Aug 19, 2025 | 23.30 | 23.35 | 23.25 | 23.33 | 23.33 | -0.09% | 18,635 |
| Aug 18, 2025 | 23.28 | 23.35 | 23.26 | 23.35 | 23.35 | -0.13% | 7,720 |
| Aug 15, 2025 | 23.35 | 23.38 | 23.25 | 23.38 | 23.38 | 0.13% | 4,328 |
| Aug 14, 2025 | 23.15 | 23.38 | 23.05 | 23.35 | 23.35 | 0.43% | 7,666 |