B. Riley Financial Inc. -... (RILYM)
24.84
1.29 (5.48%)
At close: Jan 14, 2025, 3:59 PM
24.81
-0.10%
After-hours Jan 14, 2025, 05:15 PM EST
RILYM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.85 | 24.94 | 24.75 | 24.85 | 1.26 | 5.34% | 286,173 |
| Jan 13, 2025 | 23.10 | 23.60 | 23.09 | 23.59 | 0.34 | 1.46% | 100,520 |
| Jan 10, 2025 | 22.95 | 23.27 | 22.72 | 23.25 | 0.38 | 1.66% | 65,924 |
| Jan 8, 2025 | 23.24 | 23.24 | 22.80 | 22.87 | -0.25 | -1.08% | 75,413 |
| Jan 7, 2025 | 23.30 | 23.30 | 23.05 | 23.12 | 0.00 | 0.00% | 18,500 |
| Jan 6, 2025 | 23.36 | 23.50 | 23.02 | 23.12 | -0.24 | -1.03% | 43,027 |
| Jan 3, 2025 | 23.40 | 23.45 | 23.23 | 23.36 | 0.20 | 0.86% | 17,100 |
| Jan 2, 2025 | 23.39 | 23.41 | 23.15 | 23.16 | 0.10 | 0.43% | 12,361 |
| Dec 31, 2024 | 23.00 | 23.32 | 22.80 | 23.06 | 0.33 | 1.45% | 67,114 |
| Dec 30, 2024 | 22.73 | 23.09 | 22.60 | 22.73 | 0.00 | 0.00% | 24,222 |
| Dec 27, 2024 | 22.78 | 23.08 | 22.50 | 22.73 | -0.28 | -1.22% | 48,300 |
| Dec 26, 2024 | 23.01 | 23.13 | 22.79 | 23.01 | 0.05 | 0.22% | 32,626 |
| Dec 24, 2024 | 23.08 | 23.20 | 22.92 | 22.96 | -0.03 | -0.13% | 25,000 |
| Dec 23, 2024 | 23.02 | 23.37 | 22.70 | 22.99 | -0.03 | -0.13% | 68,210 |
| Dec 20, 2024 | 23.42 | 23.42 | 22.90 | 23.02 | -0.44 | -1.88% | 61,498 |
| Dec 19, 2024 | 23.50 | 23.50 | 23.36 | 23.46 | -0.08 | -0.34% | 5,500 |
| Dec 18, 2024 | 23.45 | 23.64 | 23.38 | 23.54 | 0.09 | 0.38% | 41,700 |
| Dec 17, 2024 | 23.47 | 23.47 | 23.25 | 23.45 | -0.02 | -0.09% | 13,639 |
| Dec 16, 2024 | 23.30 | 23.48 | 23.14 | 23.47 | 0.21 | 0.90% | 12,849 |
| Dec 13, 2024 | 23.34 | 23.34 | 23.19 | 23.26 | 0.05 | 0.22% | 8,703 |
| Dec 12, 2024 | 23.21 | 23.35 | 23.18 | 23.21 | -0.05 | -0.21% | 10,716 |
| Dec 11, 2024 | 23.22 | 23.35 | 23.22 | 23.26 | -0.02 | -0.09% | 14,310 |
| Dec 10, 2024 | 23.21 | 23.46 | 23.17 | 23.28 | 0.07 | 0.30% | 20,104 |
| Dec 9, 2024 | 23.30 | 23.37 | 23.20 | 23.21 | -0.04 | -0.17% | 12,900 |
| Dec 6, 2024 | 23.45 | 23.48 | 23.25 | 23.25 | -0.15 | -0.64% | 30,000 |
| Dec 5, 2024 | 23.50 | 23.54 | 23.25 | 23.40 | -0.07 | -0.30% | 17,431 |
| Dec 4, 2024 | 23.69 | 23.71 | 23.45 | 23.47 | -0.18 | -0.76% | 14,315 |
| Dec 3, 2024 | 23.69 | 23.74 | 23.60 | 23.65 | -0.04 | -0.17% | 32,406 |
| Dec 2, 2024 | 23.74 | 23.75 | 23.61 | 23.69 | -0.05 | -0.21% | 17,100 |
| Nov 29, 2024 | 23.64 | 23.74 | 23.58 | 23.74 | 0.09 | 0.38% | 21,135 |
| Nov 27, 2024 | 23.60 | 23.65 | 23.53 | 23.65 | 0.00 | 0.00% | 27,300 |
| Nov 26, 2024 | 23.66 | 23.66 | 23.50 | 23.65 | 0.00 | 0.00% | 21,300 |
| Nov 25, 2024 | 23.47 | 23.75 | 23.38 | 23.65 | 0.25 | 1.07% | 59,300 |
| Nov 22, 2024 | 22.86 | 23.50 | 22.86 | 23.40 | 0.56 | 2.45% | 84,634 |
| Nov 21, 2024 | 22.63 | 22.95 | 22.60 | 22.84 | -0.01 | -0.04% | 31,400 |
| Nov 20, 2024 | 22.28 | 22.85 | 22.20 | 22.85 | 0.57 | 2.56% | 44,400 |
| Nov 19, 2024 | 22.65 | 22.65 | 21.21 | 22.28 | -0.33 | -1.46% | 163,716 |
| Nov 18, 2024 | 23.14 | 23.14 | 22.50 | 22.61 | -0.78 | -3.33% | 80,507 |
| Nov 15, 2024 | 23.35 | 23.50 | 23.11 | 23.39 | -0.16 | -0.68% | 66,700 |
| Nov 14, 2024 | 23.53 | 23.78 | 22.85 | 23.55 | 0.02 | 0.08% | 71,000 |
| Nov 13, 2024 | 23.61 | 23.62 | 23.30 | 23.53 | -0.14 | -0.59% | 15,579 |
| Nov 12, 2024 | 23.73 | 23.80 | 23.50 | 23.67 | -0.07 | -0.29% | 18,600 |
| Nov 11, 2024 | 23.60 | 23.83 | 23.60 | 23.74 | 0.04 | 0.17% | 37,830 |
| Nov 8, 2024 | 23.59 | 23.72 | 23.51 | 23.70 | 0.20 | 0.85% | 23,200 |
| Nov 7, 2024 | 23.47 | 23.81 | 23.40 | 23.50 | 0.10 | 0.43% | 34,047 |
| Nov 6, 2024 | 22.90 | 23.48 | 22.83 | 23.40 | 0.44 | 1.92% | 41,201 |
| Nov 5, 2024 | 22.90 | 23.10 | 22.77 | 22.96 | 0.02 | 0.09% | 51,900 |
| Nov 4, 2024 | 23.05 | 23.05 | 22.25 | 22.94 | -0.81 | -3.41% | 161,639 |
| Nov 1, 2024 | 23.53 | 23.75 | 23.40 | 23.75 | 0.42 | 1.80% | 42,600 |
| Oct 31, 2024 | 23.98 | 23.98 | 23.26 | 23.33 | -0.57 | -2.38% | 77,600 |