B. Riley Financial Inc. (RILYP)
NASDAQ: RILYP
· Real-Time Price · USD
6.45
0.07 (1.10%)
At close: Sep 26, 2025, 3:57 PM
6.40
-0.78%
After-hours: Sep 26, 2025, 04:04 PM EDT
RILYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | 1.10% | 2,200 |
| Sep 25, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.85% | 2,745 |
| Sep 24, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -1.52% | 5,621 |
| Sep 23, 2025 | 6.72 | 6.73 | 6.50 | 6.60 | 6.60 | 1.38% | 10,135 |
| Sep 22, 2025 | 6.63 | 6.73 | 6.26 | 6.51 | 6.51 | -1.06% | 9,057 |
| Sep 19, 2025 | 7.09 | 7.09 | 6.50 | 6.58 | 6.58 | -5.05% | 10,000 |
| Sep 18, 2025 | 6.65 | 7.09 | 6.56 | 6.93 | 6.93 | 0.43% | 11,700 |
| Sep 17, 2025 | 6.68 | 7.26 | 6.39 | 6.90 | 6.90 | 2.53% | 26,927 |
| Sep 16, 2025 | 6.41 | 6.80 | 6.23 | 6.73 | 6.73 | 3.86% | 14,000 |
| Sep 15, 2025 | 6.08 | 6.48 | 6.08 | 6.48 | 6.48 | 2.53% | 3,500 |
| Sep 12, 2025 | 6.05 | 6.42 | 6.05 | 6.32 | 6.32 | 1.12% | 11,900 |
| Sep 11, 2025 | 6.04 | 6.25 | 5.86 | 6.25 | 6.25 | 5.04% | 17,268 |
| Sep 10, 2025 | 5.80 | 6.10 | 5.76 | 5.95 | 5.95 | 2.76% | 14,812 |
| Sep 9, 2025 | 5.96 | 5.98 | 5.75 | 5.79 | 5.79 | -3.18% | 7,800 |
| Sep 8, 2025 | 6.19 | 6.19 | 5.81 | 5.98 | 5.98 | 1.53% | 3,200 |
| Sep 5, 2025 | 5.81 | 6.32 | 5.81 | 5.89 | 5.89 | 0.86% | 3,200 |
| 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 |