B. Riley Financial Inc. 6... (RILYT)
NASDAQ: RILYT
· Real-Time Price · USD
14.28
0.03 (0.21%)
At close: Aug 18, 2025, 3:55 PM
14.28
0.00%
After-hours: Aug 18, 2025, 04:04 PM EDT
RILYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.25 | 15.00 | 14.17 | 14.37 | 14.37 | 0.84% | 30,047 |
| Aug 15, 2025 | 13.70 | 14.63 | 13.15 | 14.25 | 14.25 | 3.71% | 85,800 |
| Aug 14, 2025 | 13.80 | 14.00 | 13.17 | 13.74 | 13.74 | -0.43% | 46,428 |
| Aug 13, 2025 | 13.07 | 13.95 | 12.94 | 13.80 | 13.80 | 4.07% | 20,748 |
| Aug 12, 2025 | 13.10 | 13.75 | 13.00 | 13.26 | 13.26 | 2.39% | 24,100 |
| Aug 11, 2025 | 12.95 | 13.32 | 12.84 | 12.95 | 12.95 | 0.00% | 22,900 |
| Aug 8, 2025 | 12.88 | 13.21 | 12.88 | 12.95 | 12.95 | -0.46% | 10,934 |
| Aug 7, 2025 | 13.00 | 13.18 | 12.83 | 13.01 | 13.01 | -1.06% | 30,101 |
| Aug 6, 2025 | 12.52 | 13.20 | 12.39 | 13.15 | 13.15 | 2.57% | 21,741 |
| Aug 5, 2025 | 12.60 | 13.20 | 12.50 | 12.82 | 12.82 | 0.16% | 27,229 |
| Aug 4, 2025 | 12.80 | 13.00 | 12.48 | 12.80 | 12.80 | 0.16% | 25,900 |
| Aug 1, 2025 | 11.85 | 13.00 | 11.85 | 12.78 | 12.78 | 2.32% | 14,300 |
| Jul 31, 2025 | 11.72 | 12.83 | 11.35 | 12.49 | 12.49 | 6.57% | 84,635 |
| Jul 30, 2025 | 11.64 | 11.74 | 11.44 | 11.72 | 11.72 | 2.72% | 19,100 |
| Jul 29, 2025 | 11.35 | 11.60 | 11.35 | 11.41 | 11.41 | 0.18% | 14,500 |
| Jul 28, 2025 | 11.00 | 11.65 | 10.90 | 11.39 | 11.39 | 2.89% | 13,100 |
| Jul 25, 2025 | 11.34 | 11.37 | 11.07 | 11.07 | 11.07 | -2.89% | 16,900 |
| Jul 24, 2025 | 11.00 | 11.80 | 11.00 | 11.40 | 11.40 | 2.98% | 18,600 |
| Jul 23, 2025 | 11.49 | 11.56 | 11.07 | 11.07 | 11.07 | 0.27% | 10,697 |
| Jul 22, 2025 | 11.00 | 11.54 | 10.90 | 11.04 | 11.04 | 0.27% | 13,040 |