B. Riley Financial Inc. (RILYP)
NASDAQ: RILYP
· Real-Time Price · USD
7.36
1.05 (16.64%)
At close: Aug 14, 2025, 3:55 PM
7.35
-0.14%
Pre-market: Aug 15, 2025, 08:02 AM EDT
RILYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.55 | 8.31 | 6.46 | 7.35 | 7.35 | 16.48% | 45,231 |
| 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 |
| Aug 7, 2025 | 6.25 | 6.42 | 6.12 | 6.25 | 6.25 | 5.40% | 19,145 |
| Aug 6, 2025 | 6.41 | 6.41 | 5.80 | 5.93 | 5.93 | -1.50% | 22,500 |
| Aug 5, 2025 | 6.06 | 6.06 | 5.90 | 6.02 | 6.02 | 0.17% | 4,800 |
| Aug 4, 2025 | 6.30 | 6.54 | 5.99 | 6.01 | 6.01 | -5.50% | 11,100 |
| Aug 1, 2025 | 6.27 | 6.66 | 6.27 | 6.36 | 6.36 | -2.30% | 4,500 |
| Jul 31, 2025 | 6.15 | 6.56 | 6.13 | 6.51 | 6.51 | 5.85% | 14,424 |
| Jul 30, 2025 | 6.08 | 6.26 | 5.71 | 6.15 | 6.15 | 0.82% | 16,700 |
| Jul 29, 2025 | 6.20 | 6.21 | 6.03 | 6.10 | 6.10 | -2.24% | 7,735 |
| Jul 28, 2025 | 6.00 | 6.48 | 5.95 | 6.24 | 6.24 | 4.17% | 13,724 |
| Jul 25, 2025 | 6.00 | 6.35 | 5.99 | 5.99 | 5.99 | -2.28% | 2,900 |
| Jul 24, 2025 | 5.64 | 6.45 | 5.55 | 6.13 | 6.13 | 5.51% | 24,100 |
| Jul 23, 2025 | 6.06 | 6.49 | 5.81 | 5.81 | 5.81 | -3.65% | 17,300 |
| Jul 22, 2025 | 5.22 | 6.06 | 5.00 | 6.03 | 6.03 | 9.44% | 33,511 |
| Jul 21, 2025 | 5.83 | 5.95 | 4.90 | 5.51 | 5.51 | -8.77% | 32,800 |
| Jul 18, 2025 | 5.96 | 6.06 | 5.70 | 6.04 | 6.04 | 2.37% | 26,900 |