B. Riley Financial Inc. (RILYP)
5.82
-0.53 (-8.35%)
At close: Mar 03, 2025, 3:25 PM
5.82
0.00%
After-hours: Mar 03, 2025, 03:26 PM EST
RILYP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.01 | 6.70 | 5.82 | 5.82 | -0.59 | -9.20% | 16,319 |
| 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 |
| Jan 24, 2025 | 4.97 | 5.48 | 4.97 | 5.25 | 0.42 | 8.70% | 13,202 |
| Jan 23, 2025 | 4.90 | 4.99 | 4.38 | 4.83 | -0.16 | -3.21% | 66,423 |
| Jan 22, 2025 | 5.36 | 5.80 | 4.81 | 4.99 | -0.86 | -14.70% | 47,121 |
| Jan 21, 2025 | 7.08 | 7.08 | 5.63 | 5.85 | -2.10 | -26.42% | 81,200 |
| Jan 17, 2025 | 7.72 | 8.05 | 7.72 | 7.95 | 0.21 | 2.71% | 17,838 |
| Jan 16, 2025 | 7.68 | 7.74 | 7.50 | 7.74 | 0.31 | 4.17% | 4,114 |
| Jan 15, 2025 | 7.50 | 7.55 | 7.39 | 7.43 | 0.03 | 0.41% | 6,029 |
| Jan 14, 2025 | 7.32 | 7.50 | 7.25 | 7.40 | 0.63 | 9.31% | 12,247 |
| 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 |