B. Riley Financial Inc. (RILYP)
2.90
-0.10 (-3.33%)
At close: Apr 08, 2025, 3:46 PM
2.90
0.00%
After-hours: Apr 08, 2025, 04:05 PM EDT
B. Riley Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 3.14 | 3.14 | 2.85 | 3.12 | -0.02 | -0.64% | 3,820 |
| Apr 4, 2025 | 3.40 | 3.40 | 3.14 | 3.14 | -0.28 | -8.19% | 6,700 |
| Apr 3, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | -0.13 | -3.66% | 1,207 |
| Apr 2, 2025 | 3.62 | 3.62 | 3.42 | 3.55 | -0.05 | -1.39% | 8,023 |
| Apr 1, 2025 | 3.63 | 3.84 | 3.60 | 3.60 | 0.00 | 0.00% | 3,800 |
| Mar 31, 2025 | 3.93 | 3.93 | 3.56 | 3.60 | -0.09 | -2.44% | 7,815 |
| Mar 28, 2025 | 3.97 | 4.01 | 3.61 | 3.69 | -0.15 | -3.91% | 11,797 |
| Mar 27, 2025 | 3.92 | 4.07 | 3.84 | 3.84 | -0.17 | -4.24% | 6,500 |
| Mar 26, 2025 | 3.96 | 4.19 | 3.96 | 4.01 | 0.03 | 0.75% | 4,400 |
| Mar 25, 2025 | 4.20 | 4.49 | 3.90 | 3.98 | -0.08 | -1.97% | 5,811 |
| Mar 24, 2025 | 3.91 | 4.30 | 3.81 | 4.06 | 0.11 | 2.78% | 14,145 |
| Mar 21, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 0.05 | 1.28% | 4,051 |
| Mar 20, 2025 | 4.05 | 4.38 | 3.90 | 3.90 | -0.14 | -3.47% | 10,500 |
| Mar 19, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 0.03 | 0.75% | 7,016 |
| Mar 18, 2025 | 4.25 | 4.34 | 4.01 | 4.01 | -0.32 | -7.39% | 5,600 |
| Mar 17, 2025 | 4.09 | 4.54 | 3.95 | 4.33 | -0.07 | -1.59% | 7,643 |
| Mar 14, 2025 | 4.09 | 4.40 | 4.09 | 4.40 | 0.39 | 9.73% | 3,642 |
| Mar 13, 2025 | 4.39 | 4.39 | 3.90 | 4.01 | -0.16 | -3.84% | 20,072 |
| Mar 12, 2025 | 4.93 | 4.93 | 3.84 | 4.17 | -0.55 | -11.65% | 27,400 |
| Mar 11, 2025 | 4.65 | 4.75 | 4.59 | 4.72 | 0.06 | 1.29% | 13,890 |
| Mar 10, 2025 | 4.75 | 4.90 | 4.66 | 4.66 | -0.18 | -3.72% | 8,000 |
| Mar 7, 2025 | 5.14 | 5.43 | 4.84 | 4.84 | -0.36 | -6.92% | 9,904 |
| Mar 6, 2025 | 5.10 | 5.42 | 4.95 | 5.20 | -0.41 | -7.31% | 8,500 |
| Mar 5, 2025 | 5.37 | 5.65 | 5.20 | 5.61 | 0.21 | 3.89% | 6,182 |
| Mar 4, 2025 | 5.50 | 5.50 | 4.92 | 5.40 | -0.42 | -7.22% | 11,236 |
| Mar 3, 2025 | 6.01 | 6.70 | 5.82 | 5.82 | -0.59 | -9.20% | 16,320 |
| Feb 28, 2025 | 5.93 | 6.96 | 5.67 | 6.41 | 0.54 | 9.20% | 31,100 |
| Feb 27, 2025 | 6.05 | 6.32 | 5.36 | 5.87 | 0.37 | 6.73% | 30,800 |
| Feb 26, 2025 | 4.00 | 5.67 | 4.00 | 5.50 | 1.50 | 37.50% | 49,547 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | -0.26 | -6.10% | 11,235 |
| Feb 24, 2025 | 4.08 | 5.19 | 3.99 | 4.26 | 0.13 | 3.15% | 29,072 |
| Feb 21, 2025 | 3.41 | 4.28 | 3.41 | 4.13 | 0.69 | 20.06% | 47,214 |
| Feb 20, 2025 | 4.00 | 4.12 | 3.28 | 3.44 | -0.52 | -13.13% | 33,480 |
| Feb 19, 2025 | 3.99 | 4.21 | 3.95 | 3.96 | -0.06 | -1.49% | 13,026 |
| Feb 18, 2025 | 4.26 | 4.30 | 3.91 | 4.02 | -0.32 | -7.37% | 26,500 |
| Feb 14, 2025 | 4.50 | 4.56 | 4.30 | 4.34 | -0.33 | -7.07% | 14,100 |
| Feb 13, 2025 | 4.42 | 4.68 | 4.28 | 4.67 | 0.28 | 6.38% | 9,400 |
| Feb 12, 2025 | 4.47 | 4.84 | 4.26 | 4.39 | -0.11 | -2.44% | 16,026 |
| Feb 11, 2025 | 4.80 | 5.05 | 4.45 | 4.50 | -0.30 | -6.25% | 29,300 |
| Feb 10, 2025 | 4.80 | 4.94 | 4.80 | 4.80 | 0.00 | 0.00% | 10,449 |
| Feb 7, 2025 | 4.93 | 5.04 | 4.80 | 4.80 | -0.15 | -3.03% | 12,522 |
| Feb 6, 2025 | 4.97 | 5.19 | 4.81 | 4.95 | 0.13 | 2.70% | 20,427 |
| Feb 5, 2025 | 5.01 | 5.05 | 4.81 | 4.82 | 0.12 | 2.55% | 10,200 |
| Feb 4, 2025 | 4.97 | 5.09 | 4.70 | 4.70 | -0.24 | -4.86% | 14,321 |
| Feb 3, 2025 | 5.00 | 5.15 | 4.90 | 4.94 | 0.05 | 1.02% | 11,960 |
| Jan 31, 2025 | 4.95 | 4.97 | 4.86 | 4.89 | -0.10 | -2.00% | 10,506 |
| Jan 30, 2025 | 4.85 | 5.04 | 4.85 | 4.99 | 0.16 | 3.31% | 8,554 |
| Jan 29, 2025 | 5.00 | 5.25 | 4.82 | 4.83 | -0.37 | -7.12% | 13,836 |
| Jan 28, 2025 | 5.19 | 5.25 | 4.92 | 5.20 | 0.06 | 1.17% | 6,837 |
| Jan 27, 2025 | 5.40 | 5.40 | 5.14 | 5.14 | -0.11 | -2.10% | 12,209 |