B. Riley Financial Inc. (RILYL)
NASDAQ: RILYL
· Real-Time Price · USD
6.59
0.24 (3.78%)
At close: Sep 12, 2025, 3:59 PM
6.63
0.56%
After-hours: Sep 12, 2025, 04:04 PM EDT
RILYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 6.23 | 6.36 | 6.00 | 6.08 | 6.08 | -0.82% | 1,500 |
| Sep 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.34% | 900 |
| Sep 3, 2025 | 6.10 | 6.54 | 5.62 | 5.99 | 5.99 | -0.99% | 11,346 |
| Sep 2, 2025 | 6.11 | 6.40 | 6.02 | 6.05 | 6.05 | -3.97% | 5,165 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.06 | 6.30 | 6.30 | -6.25% | 4,400 |
| Aug 28, 2025 | 6.39 | 6.81 | 6.27 | 6.72 | 6.72 | 4.84% | 3,724 |
| Aug 27, 2025 | 6.35 | 6.73 | 6.01 | 6.41 | 6.41 | 0.00% | 8,813 |
| Aug 26, 2025 | 6.60 | 6.60 | 6.29 | 6.41 | 6.41 | -2.88% | 5,746 |
| Aug 25, 2025 | 6.50 | 6.66 | 6.50 | 6.60 | 6.60 | -1.35% | 6,314 |
| Aug 22, 2025 | 6.48 | 7.13 | 6.33 | 6.69 | 6.69 | 1.52% | 6,901 |
| Aug 21, 2025 | 7.50 | 7.50 | 6.50 | 6.59 | 6.59 | -3.23% | 5,400 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.79 | 6.81 | 6.81 | -2.30% | 1,000 |
| Aug 19, 2025 | 7.24 | 7.27 | 6.97 | 6.97 | 6.97 | -3.33% | 2,500 |
| Aug 18, 2025 | 7.40 | 7.59 | 7.20 | 7.21 | 7.21 | -2.57% | 18,534 |
| Aug 15, 2025 | 7.76 | 7.76 | 7.06 | 7.40 | 7.40 | -0.54% | 16,100 |
| Aug 14, 2025 | 6.62 | 7.80 | 6.62 | 7.44 | 7.44 | 15.53% | 23,835 |