B. Riley Financial Inc. -... (RILYN)
NASDAQ: RILYN
· Real-Time Price · USD
21.25
0.04 (0.19%)
At close: Sep 29, 2025, 3:58 PM
20.39
-4.05%
After-hours: Sep 29, 2025, 06:41 PM EDT
RILYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.23 | 21.25 | 20.90 | 21.25 | 21.25 | 0.19% | 26,282 |
| Sep 26, 2025 | 21.25 | 21.25 | 21.12 | 21.21 | 21.21 | 0.05% | 8,921 |
| Sep 25, 2025 | 21.10 | 21.21 | 21.10 | 21.20 | 21.20 | 0.95% | 3,100 |
| Sep 24, 2025 | 21.14 | 21.16 | 21.00 | 21.00 | 21.00 | -0.10% | 16,200 |
| Sep 23, 2025 | 21.26 | 21.26 | 20.97 | 21.02 | 21.02 | -1.13% | 9,500 |
| Sep 22, 2025 | 20.95 | 21.40 | 20.95 | 21.26 | 21.26 | 2.31% | 47,009 |
| Sep 19, 2025 | 20.91 | 21.22 | 20.76 | 20.78 | 20.78 | -2.35% | 6,926 |
| Sep 18, 2025 | 21.35 | 21.40 | 20.81 | 21.28 | 21.28 | -0.37% | 25,700 |
| Sep 17, 2025 | 21.36 | 21.49 | 21.30 | 21.36 | 21.36 | 0.05% | 18,000 |
| Sep 16, 2025 | 20.79 | 21.51 | 20.77 | 21.35 | 21.35 | 2.84% | 24,710 |
| Sep 15, 2025 | 20.90 | 20.90 | 20.63 | 20.76 | 20.76 | -0.57% | 10,223 |
| Sep 12, 2025 | 20.75 | 21.04 | 20.75 | 20.88 | 20.88 | -0.10% | 21,735 |
| Sep 11, 2025 | 20.99 | 21.06 | 20.74 | 20.90 | 20.90 | -0.24% | 27,601 |
| Sep 10, 2025 | 20.58 | 20.95 | 20.58 | 20.95 | 20.95 | 1.95% | 6,963 |
| Sep 9, 2025 | 20.70 | 20.85 | 20.55 | 20.55 | 20.55 | -0.39% | 16,138 |
| Sep 8, 2025 | 20.70 | 20.81 | 20.52 | 20.63 | 20.63 | 0.05% | 9,332 |
| Sep 5, 2025 | 20.70 | 20.71 | 20.58 | 20.62 | 20.62 | -0.96% | 9,901 |
| Sep 4, 2025 | 20.50 | 20.93 | 20.41 | 20.82 | 20.82 | 1.56% | 21,100 |
| Sep 3, 2025 | 20.35 | 20.60 | 20.24 | 20.50 | 20.50 | 0.84% | 12,811 |
| Sep 2, 2025 | 20.26 | 20.53 | 20.19 | 20.33 | 20.33 | -0.59% | 9,000 |