B. Riley Financial Inc. (RILYP)
NASDAQ: RILYP
· Real-Time Price · USD
5.90
0.06 (1.03%)
At close: Sep 05, 2025, 3:46 PM
5.92
0.34%
After-hours: Sep 05, 2025, 04:04 PM EDT
RILYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.81 | 6.32 | 5.81 | 5.89 | 5.89 | 0.86% | 3,154 |
| Sep 4, 2025 | 5.80 | 6.10 | 5.80 | 5.84 | 5.84 | 1.04% | 4,613 |
| Sep 3, 2025 | 6.00 | 6.27 | 5.77 | 5.78 | 5.78 | -3.51% | 7,981 |
| Sep 2, 2025 | 6.45 | 6.45 | 5.76 | 5.99 | 5.99 | -0.83% | 7,296 |
| Aug 29, 2025 | 6.22 | 6.45 | 6.04 | 6.04 | 6.04 | -5.63% | 2,005 |
| Aug 28, 2025 | 6.46 | 6.82 | 6.01 | 6.40 | 6.40 | 4.92% | 5,900 |
| Aug 27, 2025 | 6.01 | 6.71 | 6.01 | 6.10 | 6.10 | -3.17% | 24,945 |
| Aug 26, 2025 | 6.85 | 6.85 | 5.87 | 6.30 | 6.30 | -3.52% | 13,713 |
| Aug 25, 2025 | 6.60 | 6.80 | 6.53 | 6.53 | 6.53 | 0.31% | 11,200 |
| Aug 22, 2025 | 6.55 | 6.91 | 6.51 | 6.51 | 6.51 | 0.15% | 10,100 |
| Aug 21, 2025 | 6.73 | 7.05 | 6.50 | 6.50 | 6.50 | -3.99% | 6,950 |
| Aug 20, 2025 | 6.85 | 7.12 | 6.50 | 6.77 | 6.77 | -3.15% | 5,722 |
| Aug 19, 2025 | 7.08 | 7.19 | 6.53 | 6.99 | 6.99 | -0.14% | 8,100 |
| Aug 18, 2025 | 7.24 | 7.50 | 7.00 | 7.00 | 7.00 | -5.91% | 20,427 |
| Aug 15, 2025 | 7.43 | 7.70 | 7.08 | 7.44 | 7.44 | 1.22% | 18,821 |
| Aug 14, 2025 | 6.55 | 8.31 | 6.46 | 7.35 | 7.35 | 16.48% | 45,431 |
| Aug 13, 2025 | 6.30 | 6.54 | 5.73 | 6.31 | 6.31 | -1.25% | 20,302 |
| Aug 12, 2025 | 6.15 | 6.39 | 6.13 | 6.39 | 6.39 | 2.24% | 9,405 |
| Aug 11, 2025 | 6.25 | 6.28 | 6.18 | 6.25 | 6.25 | -0.64% | 8,297 |
| Aug 8, 2025 | 6.20 | 6.29 | 6.16 | 6.29 | 6.29 | 0.64% | 4,407 |