B. Riley Financial Inc. 6...
9.24
0.58 (6.70%)
At close: Jan 14, 2025, 3:59 PM
9.35
1.19%
After-hours Jan 14, 2025, 04:00 PM EST

RILYT Stock Price History

Date Open High Low Close Change % Change Volume
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% 21,736
Dec 18, 2024 9.66 10.85 9.60 9.60 -0.07 -0.72% 52,425
Dec 17, 2024 9.64 10.02 9.20 9.67 -0.14 -1.43% 42,800
Dec 16, 2024 9.80 10.10 9.80 9.81 -0.03 -0.30% 20,700
Dec 13, 2024 9.95 10.20 9.60 9.84 -0.19 -1.89% 21,000
Dec 12, 2024 10.42 10.42 9.76 10.03 -0.45 -4.29% 26,718
Dec 11, 2024 10.72 10.72 10.44 10.48 -0.16 -1.50% 25,040
Dec 10, 2024 11.00 11.00 10.64 10.64 -0.29 -2.65% 15,900
Dec 9, 2024 10.96 11.05 10.90 10.93 0.02 0.18% 23,321
Dec 6, 2024 10.80 11.12 10.80 10.91 -0.13 -1.18% 7,100
Dec 5, 2024 10.83 11.12 10.80 11.04 0.02 0.18% 39,200
Dec 4, 2024 10.98 11.25 10.76 11.02 0.20 1.85% 35,500
Dec 3, 2024 11.03 11.03 10.75 10.82 -0.09 -0.82% 57,500
Dec 2, 2024 11.55 11.55 10.80 10.91 -0.64 -5.54% 21,803
Nov 29, 2024 11.00 11.55 10.76 11.55 0.72 6.65% 14,900
Nov 27, 2024 10.52 10.86 10.25 10.83 0.12 1.12% 18,300
Nov 26, 2024 10.81 10.96 10.31 10.71 0.12 1.13% 26,213
Nov 25, 2024 10.20 10.75 10.20 10.59 0.49 4.85% 40,233
Nov 22, 2024 9.83 10.25 9.60 10.10 0.27 2.75% 31,013
Nov 21, 2024 9.55 9.85 9.55 9.83 0.28 2.93% 19,300
Nov 20, 2024 9.21 9.72 9.21 9.55 -0.24 -2.45% 20,200
Nov 19, 2024 9.70 9.79 9.22 9.79 0.09 0.93% 28,237
Nov 18, 2024 9.84 9.84 9.44 9.70 -0.24 -2.41% 87,700
Nov 15, 2024 9.77 9.94 9.70 9.94 0.04 0.40% 11,700
Nov 14, 2024 9.91 10.44 9.75 9.90 -0.40 -3.88% 51,841
Nov 13, 2024 10.29 10.77 9.70 10.30 -0.06 -0.58% 85,300
Nov 12, 2024 10.20 10.62 10.11 10.36 0.15 1.47% 126,938
Nov 11, 2024 10.26 10.52 10.02 10.21 -0.38 -3.59% 69,900
Nov 8, 2024 10.48 10.62 10.07 10.59 0.01 0.09% 16,026
Nov 7, 2024 10.39 10.62 10.25 10.58 0.20 1.93% 30,800
Nov 6, 2024 10.35 10.59 10.15 10.38 0.11 1.07% 29,144
Nov 5, 2024 9.81 10.33 9.60 10.27 0.32 3.22% 57,100
Nov 4, 2024 10.31 10.48 9.52 9.95 -1.53 -13.33% 70,748
Nov 1, 2024 11.75 11.77 11.15 11.48 0.33 2.96% 41,500
Oct 31, 2024 11.21 11.80 11.02 11.15 -0.40 -3.46% 113,340