B. Riley Financial Inc. (RILYL)
NASDAQ: RILYL
· Real-Time Price · USD
6.25
-0.25 (-3.85%)
At close: Oct 03, 2025, 3:51 PM
6.26
0.16%
After-hours: Oct 03, 2025, 04:04 PM EDT
RILYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -3.85% | 1,577 |
| Oct 2, 2025 | 6.15 | 6.57 | 6.00 | 6.50 | 6.50 | 6.73% | 7,517 |
| Oct 1, 2025 | 6.09 | 6.16 | 5.98 | 6.09 | 6.09 | 5.91% | 4,756 |
| Sep 30, 2025 | 6.13 | 6.39 | 5.75 | 5.75 | 5.75 | -6.96% | 7,700 |
| Sep 29, 2025 | 6.43 | 6.49 | 6.10 | 6.18 | 6.18 | -4.92% | 11,114 |
| Sep 26, 2025 | 6.40 | 6.74 | 6.36 | 6.50 | 6.50 | 0.31% | 3,000 |
| Sep 25, 2025 | 6.36 | 6.75 | 6.36 | 6.48 | 6.48 | -3.43% | 1,082 |
| Sep 24, 2025 | 6.56 | 6.75 | 6.56 | 6.71 | 6.71 | -0.59% | 9,600 |
| Sep 23, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | 1.66% | 1,026 |
| Sep 22, 2025 | 7.08 | 7.16 | 6.27 | 6.64 | 6.64 | -4.73% | 17,449 |
| Sep 19, 2025 | 7.00 | 7.09 | 6.73 | 6.97 | 6.97 | -0.43% | 8,655 |
| Sep 18, 2025 | 6.80 | 7.10 | 6.61 | 7.00 | 7.00 | -0.71% | 13,800 |
| Sep 17, 2025 | 6.65 | 7.09 | 6.49 | 7.05 | 7.05 | 6.33% | 17,161 |
| Sep 16, 2025 | 6.72 | 6.72 | 6.15 | 6.63 | 6.63 | 0.45% | 2,800 |
| Sep 15, 2025 | 6.70 | 6.75 | 6.19 | 6.60 | 6.60 | 0.15% | 2,114 |
| Sep 12, 2025 | 6.35 | 6.68 | 6.35 | 6.59 | 6.59 | 3.78% | 6,513 |
| Sep 11, 2025 | 6.10 | 6.51 | 6.10 | 6.35 | 6.35 | 2.42% | 10,734 |
| Sep 10, 2025 | 6.01 | 6.20 | 5.57 | 6.20 | 6.20 | 2.99% | 6,400 |
| Sep 9, 2025 | 6.10 | 6.10 | 5.82 | 6.02 | 6.02 | -1.31% | 4,496 |
| Sep 8, 2025 | 6.15 | 6.35 | 6.06 | 6.10 | 6.10 | 0.33% | 5,948 |
Page 1 of 64