B. Riley Financial Inc. 6... (RILYT)
NASDAQ: RILYT
· Real-Time Price · USD
14.66
0.86 (6.23%)
At close: Oct 01, 2025, 3:58 PM
14.66
0.00%
After-hours: Oct 01, 2025, 04:04 PM EDT
RILYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.40 | 14.81 | 13.35 | 13.80 | 13.80 | -5.48% | 47,825 |
| Sep 29, 2025 | 14.96 | 15.55 | 14.16 | 14.60 | 14.60 | -4.26% | 41,601 |
| Sep 26, 2025 | 15.00 | 15.33 | 15.00 | 15.25 | 15.25 | 2.35% | 13,411 |
| Sep 25, 2025 | 14.70 | 14.98 | 14.60 | 14.90 | 14.90 | 0.81% | 22,400 |
| Sep 24, 2025 | 15.07 | 15.14 | 14.78 | 14.78 | 14.78 | -0.40% | 14,200 |
| Sep 23, 2025 | 15.48 | 15.48 | 14.80 | 14.84 | 14.84 | -0.40% | 20,931 |
| Sep 22, 2025 | 14.75 | 15.17 | 14.58 | 14.90 | 14.90 | 1.36% | 15,600 |
| Sep 19, 2025 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -2.00% | 20,608 |
| Sep 18, 2025 | 15.29 | 15.59 | 14.71 | 15.00 | 15.00 | -1.64% | 22,000 |
| Sep 17, 2025 | 14.99 | 15.49 | 14.99 | 15.25 | 15.25 | 1.33% | 14,031 |
| Sep 16, 2025 | 14.81 | 15.25 | 14.79 | 15.05 | 15.05 | 1.01% | 35,600 |
| Sep 15, 2025 | 14.43 | 14.90 | 14.28 | 14.90 | 14.90 | 1.78% | 14,745 |
| Sep 12, 2025 | 14.65 | 14.83 | 14.40 | 14.64 | 14.64 | 0.27% | 14,322 |
| Sep 11, 2025 | 13.86 | 14.74 | 13.86 | 14.60 | 14.60 | 3.99% | 20,839 |
| Sep 10, 2025 | 13.75 | 14.44 | 13.75 | 14.04 | 14.04 | 2.48% | 7,754 |
| Sep 9, 2025 | 14.03 | 14.17 | 13.66 | 13.70 | 13.70 | -1.37% | 11,100 |
| Sep 8, 2025 | 14.00 | 14.01 | 13.72 | 13.89 | 13.89 | -0.79% | 6,800 |
| Sep 5, 2025 | 13.94 | 14.01 | 13.84 | 14.00 | 14.00 | 1.82% | 4,408 |
| Sep 4, 2025 | 13.80 | 14.15 | 13.62 | 13.75 | 13.75 | 0.95% | 24,521 |
| Sep 3, 2025 | 13.11 | 13.87 | 13.11 | 13.62 | 13.62 | 3.26% | 9,000 |
Page 1 of 59