B. Riley Financial Inc. 5... (RILYK)
NASDAQ: RILYK
· Real-Time Price · USD
23.26
-0.12 (-0.51%)
At close: Aug 18, 2025, 3:57 PM
23.33
0.30%
After-hours: Aug 18, 2025, 04:04 PM EDT
RILYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.28 | 23.35 | 23.26 | 23.35 | 23.35 | -0.13% | 7,719 |
| 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 |
| Aug 13, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 1.09% | 6,108 |
| Aug 12, 2025 | 22.93 | 23.10 | 22.93 | 23.00 | 23.00 | 0.00% | 9,232 |
| Aug 11, 2025 | 23.15 | 23.16 | 22.96 | 23.00 | 23.00 | -0.69% | 8,436 |
| Aug 8, 2025 | 23.00 | 23.16 | 23.00 | 23.16 | 23.16 | -0.39% | 1,900 |
| Aug 7, 2025 | 23.18 | 23.44 | 22.97 | 23.25 | 23.25 | 1.22% | 5,329 |
| Aug 6, 2025 | 22.80 | 23.00 | 22.78 | 22.97 | 22.97 | 0.00% | 21,300 |
| Aug 5, 2025 | 23.25 | 23.25 | 22.85 | 22.97 | 22.97 | 0.53% | 2,900 |
| Aug 4, 2025 | 23.08 | 23.08 | 22.71 | 22.85 | 22.85 | -0.09% | 8,000 |
| Aug 1, 2025 | 23.00 | 23.00 | 22.65 | 22.87 | 22.87 | -0.31% | 3,500 |
| Jul 31, 2025 | 22.99 | 23.25 | 22.61 | 22.94 | 22.94 | 0.00% | 38,700 |
| Jul 30, 2025 | 22.69 | 22.94 | 22.69 | 22.94 | 22.94 | 0.26% | 8,700 |
| Jul 29, 2025 | 22.93 | 22.93 | 22.80 | 22.88 | 22.88 | -0.52% | 3,527 |
| Jul 28, 2025 | 22.55 | 23.50 | 22.55 | 23.00 | 23.00 | 0.97% | 15,200 |
| Jul 25, 2025 | 22.71 | 23.01 | 22.71 | 22.78 | 22.78 | -0.78% | 3,915 |
| Jul 24, 2025 | 22.55 | 23.07 | 22.55 | 22.96 | 22.96 | 0.17% | 5,500 |
| Jul 23, 2025 | 22.75 | 22.92 | 22.75 | 22.92 | 22.92 | 1.87% | 2,631 |
| Jul 22, 2025 | 22.35 | 22.57 | 22.35 | 22.50 | 22.50 | 1.03% | 10,449 |