B. Riley Financial Inc. (RILYP)
7.50
0.05 (0.67%)
At close: Jan 15, 2025, 12:52 PM
RILYP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.32 | 7.50 | 7.25 | 7.40 | 0.63 | 9.31% | 12,246 |
| Jan 13, 2025 | 7.33 | 7.33 | 6.75 | 6.77 | -0.31 | -4.38% | 10,500 |
| Jan 10, 2025 | 7.10 | 7.55 | 7.08 | 7.08 | 0.06 | 0.85% | 30,719 |
| Jan 8, 2025 | 7.40 | 7.40 | 7.02 | 7.02 | -0.35 | -4.75% | 3,000 |
| Jan 7, 2025 | 7.03 | 7.37 | 7.03 | 7.37 | 0.35 | 4.99% | 1,003 |
| Jan 6, 2025 | 6.97 | 7.39 | 6.97 | 7.02 | 0.02 | 0.29% | 8,026 |
| Jan 3, 2025 | 6.60 | 7.15 | 6.34 | 7.00 | 0.66 | 10.41% | 5,700 |
| Jan 2, 2025 | 6.17 | 6.44 | 6.06 | 6.34 | 0.25 | 4.11% | 3,311 |
| Dec 31, 2024 | 5.85 | 6.09 | 5.65 | 6.09 | 0.13 | 2.18% | 19,146 |
| Dec 30, 2024 | 5.92 | 6.19 | 5.86 | 5.96 | -0.12 | -1.97% | 14,004 |
| Dec 27, 2024 | 6.28 | 6.41 | 6.01 | 6.08 | -0.20 | -3.18% | 27,800 |
| Dec 26, 2024 | 6.52 | 6.63 | 6.27 | 6.28 | -0.23 | -3.53% | 16,503 |
| Dec 24, 2024 | 6.40 | 6.63 | 6.35 | 6.51 | 0.09 | 1.40% | 6,035 |
| Dec 23, 2024 | 6.61 | 6.69 | 6.35 | 6.42 | -0.03 | -0.47% | 26,220 |
| Dec 20, 2024 | 6.62 | 6.85 | 6.45 | 6.45 | -0.28 | -4.16% | 19,917 |
| Dec 19, 2024 | 6.62 | 6.73 | 6.61 | 6.73 | 0.11 | 1.66% | 3,201 |
| Dec 18, 2024 | 6.75 | 6.89 | 6.62 | 6.62 | -0.07 | -1.05% | 7,354 |
| Dec 17, 2024 | 6.84 | 6.88 | 6.51 | 6.69 | -0.18 | -2.62% | 18,132 |
| Dec 16, 2024 | 6.91 | 7.10 | 6.87 | 6.87 | -0.06 | -0.87% | 8,811 |
| Dec 13, 2024 | 7.20 | 7.20 | 6.92 | 6.93 | 0.14 | 2.06% | 2,600 |
| Dec 12, 2024 | 7.03 | 7.03 | 6.78 | 6.79 | -0.22 | -3.14% | 5,322 |
| Dec 11, 2024 | 7.06 | 7.07 | 7.01 | 7.01 | -0.19 | -2.64% | 4,820 |
| Dec 10, 2024 | 7.10 | 7.25 | 7.00 | 7.20 | 0.10 | 1.41% | 7,931 |
| Dec 9, 2024 | 7.03 | 7.27 | 7.01 | 7.10 | -0.30 | -4.05% | 9,400 |
| Dec 6, 2024 | 7.05 | 7.40 | 7.02 | 7.40 | 0.11 | 1.51% | 11,220 |
| Dec 5, 2024 | 7.01 | 8.00 | 7.01 | 7.29 | 0.16 | 2.24% | 14,392 |
| Dec 4, 2024 | 7.21 | 7.85 | 6.95 | 7.13 | -0.24 | -3.26% | 67,504 |
| Dec 3, 2024 | 7.77 | 7.79 | 7.20 | 7.37 | -0.36 | -4.66% | 20,801 |
| Dec 2, 2024 | 7.73 | 7.94 | 7.52 | 7.73 | 0.21 | 2.79% | 14,914 |
| Nov 29, 2024 | 7.75 | 7.75 | 7.52 | 7.52 | -0.22 | -2.84% | 1,429 |
| Nov 27, 2024 | 7.43 | 7.75 | 7.43 | 7.74 | 0.18 | 2.38% | 15,021 |
| Nov 26, 2024 | 7.35 | 7.70 | 7.23 | 7.56 | 0.16 | 2.16% | 21,100 |
| Nov 25, 2024 | 7.44 | 7.67 | 7.35 | 7.40 | -0.04 | -0.54% | 10,300 |
| Nov 22, 2024 | 7.38 | 7.65 | 7.38 | 7.44 | 0.19 | 2.62% | 10,542 |
| Nov 21, 2024 | 7.65 | 7.65 | 7.10 | 7.25 | 0.05 | 0.69% | 9,648 |
| Nov 20, 2024 | 7.07 | 7.75 | 7.07 | 7.20 | -0.16 | -2.17% | 25,200 |
| Nov 19, 2024 | 7.32 | 7.48 | 7.17 | 7.36 | 0.03 | 0.41% | 14,500 |
| Nov 18, 2024 | 7.51 | 7.75 | 7.04 | 7.33 | -0.26 | -3.43% | 22,500 |
| Nov 15, 2024 | 7.25 | 7.63 | 7.25 | 7.59 | 0.16 | 2.15% | 18,395 |
| Nov 14, 2024 | 7.72 | 7.72 | 7.41 | 7.43 | -0.20 | -2.62% | 10,933 |
| Nov 13, 2024 | 7.26 | 7.66 | 7.26 | 7.63 | 0.23 | 3.11% | 6,500 |
| Nov 12, 2024 | 7.60 | 7.75 | 7.40 | 7.40 | -0.27 | -3.52% | 11,600 |
| Nov 11, 2024 | 8.03 | 8.03 | 7.67 | 7.67 | -0.48 | -5.89% | 25,721 |
| Nov 8, 2024 | 8.04 | 8.20 | 8.02 | 8.15 | 0.30 | 3.82% | 13,029 |
| Nov 7, 2024 | 8.08 | 8.18 | 7.83 | 7.85 | -0.13 | -1.63% | 9,711 |
| Nov 6, 2024 | 7.83 | 8.18 | 7.83 | 7.98 | 0.05 | 0.63% | 9,908 |
| Nov 5, 2024 | 7.77 | 8.32 | 7.76 | 7.93 | 0.02 | 0.25% | 10,334 |
| Nov 4, 2024 | 8.15 | 8.60 | 7.82 | 7.91 | -0.84 | -9.60% | 34,700 |
| Nov 1, 2024 | 9.15 | 9.40 | 8.75 | 8.75 | -0.27 | -2.99% | 31,721 |
| Oct 31, 2024 | 9.50 | 9.60 | 8.84 | 9.02 | -0.16 | -1.74% | 25,800 |