B. Riley Financial Inc. 6... (RILYT)
12.11
-0.79 (-6.12%)
At close: Mar 05, 2025, 3:57 PM
12.30
1.57%
After-hours: Mar 05, 2025, 03:58 PM EST
RILYT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 12.51 | 13.48 | 11.99 | 12.30 | -0.60 | -4.65% | 12,469 |
| Mar 4, 2025 | 12.85 | 13.69 | 12.22 | 12.90 | 0.31 | 2.46% | 189,032 |
| Mar 3, 2025 | 12.80 | 13.80 | 12.50 | 12.59 | -0.19 | -1.49% | 44,100 |
| Feb 28, 2025 | 11.20 | 13.25 | 11.17 | 12.78 | 1.47 | 13.00% | 56,713 |
| Feb 27, 2025 | 11.05 | 12.37 | 10.95 | 11.31 | 0.89 | 8.54% | 47,101 |
| Feb 26, 2025 | 9.72 | 10.50 | 9.55 | 10.42 | 0.87 | 9.11% | 17,465 |
| Feb 25, 2025 | 9.69 | 9.78 | 9.25 | 9.55 | -0.14 | -1.44% | 10,000 |
| Feb 24, 2025 | 8.73 | 9.75 | 8.66 | 9.69 | 1.03 | 11.89% | 24,709 |
| Feb 21, 2025 | 8.57 | 9.07 | 8.10 | 8.66 | -0.12 | -1.37% | 34,465 |
| Feb 20, 2025 | 9.26 | 9.26 | 8.52 | 8.78 | -0.48 | -5.18% | 52,500 |
| Feb 19, 2025 | 9.60 | 9.60 | 9.25 | 9.26 | -0.34 | -3.54% | 21,123 |
| Feb 18, 2025 | 9.61 | 9.68 | 9.50 | 9.60 | -0.01 | -0.10% | 62,343 |
| Feb 14, 2025 | 9.91 | 9.91 | 9.27 | 9.61 | -0.23 | -2.34% | 12,230 |
| Feb 13, 2025 | 9.50 | 9.90 | 9.27 | 9.84 | 0.18 | 1.86% | 19,342 |
| Feb 12, 2025 | 9.58 | 9.66 | 9.43 | 9.66 | 0.11 | 1.15% | 27,000 |
| Feb 11, 2025 | 9.76 | 9.97 | 9.51 | 9.55 | -0.43 | -4.31% | 24,700 |
| Feb 10, 2025 | 10.20 | 10.47 | 9.78 | 9.98 | -0.19 | -1.87% | 11,214 |
| Feb 7, 2025 | 10.41 | 10.85 | 10.17 | 10.17 | -0.43 | -4.06% | 14,901 |
| Feb 6, 2025 | 10.78 | 10.98 | 10.50 | 10.60 | -0.25 | -2.30% | 11,300 |
| Feb 5, 2025 | 10.70 | 11.07 | 10.70 | 10.85 | 0.12 | 1.12% | 20,314 |
| Feb 4, 2025 | 10.33 | 10.73 | 10.00 | 10.73 | 0.73 | 7.30% | 35,739 |
| Feb 3, 2025 | 9.70 | 10.40 | 9.70 | 10.00 | 0.34 | 3.52% | 18,600 |
| Jan 31, 2025 | 10.12 | 10.12 | 9.65 | 9.66 | -0.30 | -3.01% | 13,700 |
| Jan 30, 2025 | 9.66 | 10.18 | 9.65 | 9.96 | 0.28 | 2.89% | 27,300 |
| Jan 29, 2025 | 9.85 | 9.85 | 9.55 | 9.68 | 0.05 | 0.52% | 4,300 |
| Jan 28, 2025 | 10.00 | 10.00 | 9.19 | 9.63 | -0.37 | -3.70% | 16,029 |
| Jan 27, 2025 | 10.16 | 10.39 | 9.87 | 10.00 | -0.08 | -0.79% | 31,247 |
| Jan 24, 2025 | 9.78 | 10.47 | 9.51 | 10.08 | 0.04 | 0.40% | 36,600 |
| Jan 23, 2025 | 9.27 | 10.04 | 9.11 | 10.04 | 0.04 | 0.40% | 19,400 |
| Jan 22, 2025 | 10.03 | 10.24 | 9.24 | 10.00 | -0.73 | -6.80% | 79,142 |
| Jan 21, 2025 | 9.76 | 10.76 | 9.45 | 10.73 | 0.97 | 9.94% | 126,300 |
| Jan 17, 2025 | 9.40 | 9.76 | 9.40 | 9.76 | 0.22 | 2.31% | 23,000 |
| Jan 16, 2025 | 9.50 | 10.25 | 9.50 | 9.54 | 0.06 | 0.63% | 14,825 |
| Jan 15, 2025 | 9.15 | 9.83 | 9.15 | 9.48 | 0.13 | 1.39% | 40,207 |
| Jan 14, 2025 | 9.66 | 9.90 | 9.21 | 9.35 | 0.69 | 7.97% | 59,630 |
| Jan 13, 2025 | 9.12 | 9.30 | 8.57 | 8.66 | -0.50 | -5.46% | 61,302 |
| Jan 10, 2025 | 9.20 | 9.30 | 9.04 | 9.16 | -0.07 | -0.76% | 28,305 |
| Jan 8, 2025 | 9.36 | 9.42 | 9.22 | 9.23 | -0.21 | -2.22% | 7,213 |
| Jan 7, 2025 | 9.39 | 9.47 | 9.34 | 9.44 | 0.11 | 1.18% | 5,900 |
| Jan 6, 2025 | 9.15 | 9.50 | 9.15 | 9.33 | 0.18 | 1.97% | 23,600 |
| Jan 3, 2025 | 9.04 | 9.44 | 9.00 | 9.15 | -0.24 | -2.56% | 21,600 |
| Jan 2, 2025 | 9.20 | 9.48 | 9.00 | 9.39 | -0.16 | -1.68% | 17,444 |
| Dec 31, 2024 | 9.06 | 9.64 | 8.80 | 9.55 | 0.39 | 4.26% | 71,500 |
| Dec 30, 2024 | 9.00 | 9.20 | 8.68 | 9.16 | 0.16 | 1.78% | 88,200 |
| Dec 27, 2024 | 9.19 | 9.27 | 8.91 | 9.00 | -0.43 | -4.56% | 20,324 |
| Dec 26, 2024 | 9.07 | 9.43 | 9.07 | 9.43 | 0.29 | 3.17% | 18,300 |
| Dec 24, 2024 | 9.32 | 9.40 | 9.10 | 9.14 | -0.31 | -3.28% | 46,417 |
| Dec 23, 2024 | 9.72 | 9.72 | 9.20 | 9.45 | -0.35 | -3.57% | 26,309 |
| Dec 20, 2024 | 9.58 | 9.80 | 9.43 | 9.80 | 0.24 | 2.51% | 29,600 |
| Dec 19, 2024 | 9.85 | 9.89 | 9.45 | 9.56 | -0.04 | -0.42% | 20,900 |