B. Riley Financial Inc. -... (RILYN)
NASDAQ: RILYN
· Real-Time Price · USD
20.57
0.23 (1.13%)
At close: Aug 19, 2025, 3:57 PM
20.56
-0.05%
After-hours: Aug 19, 2025, 04:04 PM EDT
RILYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 20.50 | 20.57 | 20.10 | 20.34 | 20.34 | -0.78% | 39,159 |
| Aug 15, 2025 | 20.06 | 20.69 | 19.76 | 20.50 | 20.50 | 1.33% | 39,682 |
| Aug 14, 2025 | 19.97 | 20.38 | 19.72 | 20.23 | 20.23 | 1.30% | 33,117 |
| Aug 13, 2025 | 19.65 | 19.97 | 19.65 | 19.97 | 19.97 | 0.60% | 16,301 |
| Aug 12, 2025 | 19.04 | 19.95 | 19.04 | 19.85 | 19.85 | 1.85% | 38,000 |
| Aug 11, 2025 | 19.18 | 19.49 | 19.18 | 19.49 | 19.49 | 1.09% | 16,907 |
| Aug 8, 2025 | 19.40 | 19.40 | 19.17 | 19.28 | 19.28 | -0.62% | 9,026 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.01 | 19.40 | 19.40 | 0.26% | 35,600 |
| Aug 6, 2025 | 19.15 | 19.49 | 19.01 | 19.35 | 19.35 | 0.57% | 31,145 |
| Aug 5, 2025 | 19.13 | 19.50 | 19.02 | 19.24 | 19.24 | -0.05% | 32,038 |
| Aug 4, 2025 | 19.60 | 19.70 | 19.25 | 19.25 | 19.25 | 1.26% | 21,801 |
| Aug 1, 2025 | 19.25 | 19.75 | 18.90 | 19.01 | 19.01 | -3.21% | 27,652 |
| Jul 31, 2025 | 19.31 | 19.77 | 18.01 | 19.64 | 19.64 | 5.76% | 42,100 |
| Jul 30, 2025 | 18.66 | 18.99 | 18.50 | 18.57 | 18.57 | 0.38% | 26,300 |
| Jul 29, 2025 | 18.56 | 18.97 | 18.42 | 18.50 | 18.50 | -0.32% | 34,400 |
| Jul 28, 2025 | 18.43 | 19.93 | 18.41 | 18.56 | 18.56 | -0.38% | 77,643 |
| Jul 25, 2025 | 19.00 | 19.15 | 18.41 | 18.63 | 18.63 | -1.58% | 27,458 |
| Jul 24, 2025 | 18.19 | 19.30 | 18.13 | 18.93 | 18.93 | 5.34% | 53,675 |
| Jul 23, 2025 | 17.73 | 18.20 | 17.41 | 17.97 | 17.97 | 1.81% | 19,400 |
| Jul 22, 2025 | 17.80 | 17.80 | 17.50 | 17.65 | 17.65 | 2.02% | 12,500 |