B. Riley Financial Inc. (RILYL)
NASDAQ: RILYL
· Real-Time Price · USD
7.46
1.02 (15.78%)
At close: Aug 14, 2025, 3:58 PM
7.68
2.92%
After-hours: Aug 14, 2025, 07:31 PM EDT
RILYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.62 | 7.80 | 6.62 | 7.44 | 7.44 | 15.53% | 23,832 |
| Aug 13, 2025 | 6.30 | 6.76 | 6.30 | 6.44 | 6.44 | 0.31% | 7,638 |
| Aug 12, 2025 | 6.39 | 6.60 | 6.30 | 6.42 | 6.42 | -1.53% | 10,908 |
| Aug 11, 2025 | 6.45 | 6.60 | 6.37 | 6.52 | 6.52 | -1.95% | 2,206 |
| Aug 8, 2025 | 6.75 | 6.79 | 6.36 | 6.65 | 6.65 | -1.92% | 2,200 |
| Aug 7, 2025 | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | 2.73% | 2,258 |
| Aug 6, 2025 | 6.54 | 6.90 | 6.46 | 6.60 | 6.60 | 0.92% | 16,700 |
| Aug 5, 2025 | 6.55 | 6.69 | 6.36 | 6.54 | 6.54 | -2.39% | 7,108 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | 0.15% | 2,400 |
| Aug 1, 2025 | 6.69 | 6.69 | 6.55 | 6.69 | 6.69 | 1.67% | 1,910 |
| Jul 31, 2025 | 6.66 | 6.66 | 6.16 | 6.58 | 6.58 | 5.45% | 2,821 |
| Jul 30, 2025 | 6.60 | 6.65 | 6.24 | 6.24 | 6.24 | -4.73% | 19,153 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.54 | 6.55 | 6.55 | -0.76% | 600 |
| Jul 28, 2025 | 6.70 | 6.70 | 6.15 | 6.60 | 6.60 | 5.60% | 10,503 |
| Jul 25, 2025 | 6.90 | 6.90 | 6.25 | 6.25 | 6.25 | -4.73% | 1,431 |
| Jul 24, 2025 | 6.00 | 6.67 | 5.79 | 6.56 | 6.56 | 8.25% | 7,900 |
| Jul 23, 2025 | 6.41 | 6.92 | 6.06 | 6.06 | 6.06 | -6.77% | 20,716 |
| Jul 22, 2025 | 5.79 | 6.50 | 5.70 | 6.50 | 6.50 | 11.88% | 18,800 |
| Jul 21, 2025 | 6.48 | 6.48 | 5.71 | 5.81 | 5.81 | -6.29% | 37,400 |
| Jul 18, 2025 | 6.06 | 6.40 | 6.06 | 6.20 | 6.20 | 2.31% | 4,707 |