B. Riley Financial Inc. (RILYL)
3.50
-0.18 (-4.89%)
At close: Apr 01, 2025, 3:58 PM
3.76
7.43%
After-hours: Apr 01, 2025, 04:25 PM EDT
B. Riley Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.70 | 3.80 | 3.68 | 3.68 | -0.04 | -1.08% | 5,201 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.72 | 3.72 | -0.16 | -4.12% | 13,300 |
| Mar 27, 2025 | 4.00 | 4.06 | 3.80 | 3.88 | -0.09 | -2.27% | 11,566 |
| Mar 26, 2025 | 4.02 | 4.26 | 3.97 | 3.97 | 0.04 | 1.02% | 7,700 |
| Mar 25, 2025 | 4.18 | 4.30 | 3.75 | 3.93 | -0.61 | -13.44% | 18,300 |
| Mar 24, 2025 | 4.52 | 4.60 | 4.18 | 4.54 | 0.34 | 8.10% | 6,700 |
| Mar 21, 2025 | 4.30 | 4.45 | 4.18 | 4.20 | 0.02 | 0.48% | 11,061 |
| Mar 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 4.35 | 4.39 | 4.18 | 4.18 | 0.00 | 0.00% | 4,391 |
| Mar 18, 2025 | 4.30 | 4.49 | 4.18 | 4.18 | -0.12 | -2.79% | 7,943 |
| Mar 17, 2025 | 4.77 | 4.77 | 4.25 | 4.30 | -0.01 | -0.23% | 10,113 |
| Mar 14, 2025 | 4.25 | 4.82 | 4.25 | 4.31 | 0.06 | 1.41% | 6,000 |
| Mar 13, 2025 | 4.40 | 4.60 | 4.25 | 4.25 | -0.14 | -3.19% | 12,410 |
| Mar 12, 2025 | 4.63 | 5.05 | 4.30 | 4.39 | -0.34 | -7.19% | 9,300 |
| Mar 11, 2025 | 4.61 | 4.78 | 4.50 | 4.73 | -0.32 | -6.34% | 22,700 |
| Mar 10, 2025 | 4.92 | 5.17 | 4.92 | 5.05 | -0.23 | -4.36% | 3,440 |
| Mar 7, 2025 | 4.87 | 5.28 | 4.87 | 5.28 | -0.05 | -0.94% | 2,600 |
| Mar 6, 2025 | 5.00 | 5.33 | 5.00 | 5.33 | -0.32 | -5.66% | 10,300 |
| Mar 5, 2025 | 5.28 | 5.83 | 5.28 | 5.65 | 0.35 | 6.60% | 5,712 |
| Mar 4, 2025 | 5.70 | 5.70 | 5.03 | 5.30 | -0.50 | -8.62% | 3,700 |
| Mar 3, 2025 | 6.60 | 6.70 | 5.76 | 5.80 | -0.80 | -12.12% | 15,227 |
| Feb 28, 2025 | 5.89 | 6.75 | 5.75 | 6.60 | 0.50 | 8.20% | 26,064 |
| Feb 27, 2025 | 6.31 | 6.52 | 5.62 | 6.10 | 0.40 | 7.02% | 32,238 |
| Feb 26, 2025 | 5.05 | 5.75 | 4.70 | 5.70 | 1.30 | 29.55% | 19,343 |
| Feb 25, 2025 | 4.71 | 4.82 | 4.40 | 4.40 | -0.26 | -5.58% | 10,437 |
| Feb 24, 2025 | 4.85 | 5.20 | 4.64 | 4.66 | 0.09 | 1.97% | 12,629 |
| Feb 21, 2025 | 4.39 | 4.88 | 4.30 | 4.57 | 0.26 | 6.03% | 24,371 |
| Feb 20, 2025 | 4.70 | 4.72 | 4.30 | 4.31 | -0.54 | -11.13% | 12,100 |
| Feb 19, 2025 | 4.78 | 5.00 | 4.70 | 4.85 | -0.10 | -2.02% | 7,900 |
| Feb 18, 2025 | 4.76 | 5.02 | 4.51 | 4.95 | 0.03 | 0.61% | 9,041 |
| Feb 14, 2025 | 4.71 | 5.09 | 4.71 | 4.92 | -0.10 | -1.99% | 5,326 |
| Feb 13, 2025 | 5.10 | 5.67 | 5.02 | 5.02 | -0.04 | -0.79% | 12,700 |
| Feb 12, 2025 | 5.20 | 5.84 | 5.02 | 5.06 | -0.31 | -5.77% | 9,600 |
| Feb 11, 2025 | 5.49 | 6.60 | 4.96 | 5.37 | 0.42 | 8.48% | 37,593 |
| Feb 10, 2025 | 5.15 | 5.30 | 4.95 | 4.95 | -0.15 | -2.94% | 3,902 |
| Feb 7, 2025 | 5.20 | 5.20 | 4.60 | 5.10 | 0.09 | 1.80% | 32,400 |
| Feb 6, 2025 | 5.56 | 5.56 | 5.01 | 5.01 | -0.45 | -8.24% | 17,100 |
| Feb 5, 2025 | 5.21 | 5.75 | 5.21 | 5.46 | -0.09 | -1.62% | 5,800 |
| Feb 4, 2025 | 5.28 | 5.83 | 5.06 | 5.55 | 0.45 | 8.82% | 16,400 |
| Feb 3, 2025 | 5.00 | 5.51 | 5.00 | 5.10 | -0.18 | -3.41% | 14,300 |
| Jan 31, 2025 | 5.51 | 5.76 | 5.28 | 5.28 | -0.31 | -5.55% | 9,835 |
| Jan 30, 2025 | 5.59 | 5.73 | 5.59 | 5.59 | 0.08 | 1.45% | 11,508 |
| Jan 29, 2025 | 5.50 | 5.72 | 5.50 | 5.51 | -0.17 | -2.99% | 6,002 |
| Jan 28, 2025 | 5.70 | 6.00 | 5.58 | 5.68 | 0.07 | 1.25% | 19,900 |
| Jan 27, 2025 | 5.50 | 5.70 | 5.50 | 5.61 | 0.26 | 4.86% | 6,600 |
| Jan 24, 2025 | 5.25 | 6.00 | 5.19 | 5.35 | 0.00 | 0.00% | 17,200 |
| Jan 23, 2025 | 5.35 | 5.40 | 5.00 | 5.35 | 0.15 | 2.88% | 13,341 |
| Jan 22, 2025 | 6.01 | 6.10 | 5.05 | 5.20 | -0.81 | -13.48% | 52,400 |
| Jan 21, 2025 | 7.85 | 8.36 | 5.66 | 6.01 | -3.11 | -34.10% | 94,530 |
| Jan 17, 2025 | 8.35 | 9.43 | 8.35 | 9.12 | 0.78 | 9.35% | 16,444 |