B. Riley Financial Inc.
7.95
0.50 (6.71%)
At close: Jan 15, 2025, 11:09 AM

RILYL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 7.53 7.99 7.37 7.45 0.20 2.76% 20,369
Jan 13, 2025 7.10 7.25 7.04 7.25 0.15 2.11% 5,300
Jan 10, 2025 7.01 7.25 7.01 7.10 -0.20 -2.74% 21,700
Jan 8, 2025 7.99 7.99 7.11 7.30 -0.20 -2.67% 7,842
Jan 7, 2025 7.70 7.98 7.50 7.50 0.00 0.00% 4,424
Jan 6, 2025 7.50 7.73 7.50 7.50 0.15 2.04% 4,314
Jan 3, 2025 7.22 7.70 7.18 7.35 0.92 14.31% 9,303
Jan 2, 2025 6.75 6.79 6.41 6.43 0.28 4.55% 1,800
Dec 31, 2024 5.83 6.58 5.83 6.15 0.38 6.59% 9,518
Dec 30, 2024 6.10 6.29 5.64 5.77 -0.34 -5.56% 21,000
Dec 27, 2024 6.25 6.55 6.11 6.11 -0.30 -4.68% 12,998
Dec 26, 2024 6.28 6.72 6.28 6.41 -0.09 -1.38% 5,000
Dec 24, 2024 6.82 6.82 6.50 6.50 -0.27 -3.99% 5,500
Dec 23, 2024 6.94 6.99 6.75 6.77 -0.13 -1.88% 4,197
Dec 20, 2024 7.25 7.30 6.90 6.90 -0.41 -5.61% 5,200
Dec 19, 2024 7.35 7.35 7.01 7.31 0.31 4.43% 2,900
Dec 18, 2024 6.81 7.26 6.81 7.00 0.20 2.94% 10,460
Dec 17, 2024 7.51 7.52 6.80 6.80 -0.73 -9.69% 9,749
Dec 16, 2024 7.45 7.86 7.45 7.53 0.23 3.15% 5,223
Dec 13, 2024 7.38 7.95 7.25 7.30 -0.03 -0.41% 8,939
Dec 12, 2024 7.44 7.99 7.23 7.33 -0.17 -2.27% 23,500
Dec 11, 2024 7.60 7.96 7.50 7.50 -0.15 -1.96% 15,723
Dec 10, 2024 7.78 7.89 7.65 7.65 -0.03 -0.39% 8,129
Dec 9, 2024 7.64 8.09 7.64 7.68 0.03 0.39% 7,900
Dec 6, 2024 7.99 7.99 7.62 7.65 0.03 0.39% 45,222
Dec 5, 2024 7.76 7.76 7.62 7.62 -0.15 -1.93% 12,369
Dec 4, 2024 7.81 7.86 7.77 7.77 -0.18 -2.26% 8,200
Dec 3, 2024 8.19 8.25 7.60 7.95 0.01 0.13% 62,320
Dec 2, 2024 7.85 8.40 7.57 7.94 0.10 1.28% 55,300
Nov 29, 2024 8.22 8.22 7.73 7.84 0.00 0.00% 1,000
Nov 27, 2024 7.36 8.34 7.36 7.84 -0.15 -1.88% 114,000
Nov 26, 2024 7.54 8.45 7.54 7.99 0.29 3.77% 27,653
Nov 25, 2024 7.74 7.79 7.50 7.70 -0.09 -1.16% 22,320
Nov 22, 2024 7.53 7.79 7.37 7.79 0.26 3.45% 36,800
Nov 21, 2024 7.50 7.53 7.25 7.53 0.23 3.15% 6,411
Nov 20, 2024 7.59 7.80 7.29 7.30 -0.50 -6.41% 33,000
Nov 19, 2024 7.30 7.80 7.21 7.80 0.40 5.41% 5,478
Nov 18, 2024 7.38 8.00 7.30 7.40 -0.30 -3.90% 212,512
Nov 15, 2024 7.28 7.70 7.28 7.70 0.58 8.15% 1,303
Nov 14, 2024 8.50 8.50 7.12 7.12 -0.58 -7.53% 6,900
Nov 13, 2024 7.94 8.10 7.70 7.70 -0.50 -6.10% 6,749
Nov 12, 2024 8.52 8.52 8.10 8.20 -0.33 -3.87% 2,630
Nov 11, 2024 8.35 8.71 8.30 8.53 -0.06 -0.70% 55,120
Nov 8, 2024 8.36 8.65 8.25 8.59 0.11 1.30% 2,431
Nov 7, 2024 8.10 8.93 8.10 8.48 0.51 6.40% 42,148
Nov 6, 2024 8.50 8.74 7.90 7.97 -0.15 -1.85% 66,425
Nov 5, 2024 8.03 8.74 7.90 8.12 -0.38 -4.47% 59,653
Nov 4, 2024 9.15 9.15 8.03 8.50 -0.81 -8.70% 13,900
Nov 1, 2024 9.10 9.50 9.10 9.31 -0.14 -1.48% 10,700
Oct 31, 2024 9.90 9.96 9.18 9.45 0.08 0.85% 25,503