B. Riley Financial Inc. 5... (RILYZ)
11.49
-0.51 (-4.25%)
At close: Mar 05, 2025, 3:58 PM
11.60
0.96%
After-hours: Mar 05, 2025, 03:59 PM EST
RILYZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 11.78 | 12.15 | 11.35 | 11.60 | -0.40 | -3.33% | 95,656 |
| Mar 4, 2025 | 10.85 | 12.37 | 10.32 | 12.00 | 1.12 | 10.29% | 314,400 |
| Mar 3, 2025 | 11.60 | 12.40 | 10.85 | 10.88 | -0.67 | -5.80% | 226,300 |
| Feb 28, 2025 | 9.95 | 11.69 | 9.95 | 11.55 | 1.45 | 14.36% | 202,400 |
| Feb 27, 2025 | 10.35 | 10.79 | 9.66 | 10.10 | 0.67 | 7.10% | 163,333 |
| Feb 26, 2025 | 8.59 | 9.51 | 8.59 | 9.43 | 0.99 | 11.73% | 160,732 |
| Feb 25, 2025 | 8.30 | 8.49 | 8.19 | 8.44 | -0.16 | -1.86% | 115,240 |
| Feb 24, 2025 | 7.71 | 8.67 | 7.68 | 8.60 | 0.89 | 11.54% | 101,451 |
| Feb 21, 2025 | 7.50 | 8.28 | 6.72 | 7.71 | 0.21 | 2.80% | 461,822 |
| Feb 20, 2025 | 7.96 | 7.96 | 7.40 | 7.50 | -0.47 | -5.90% | 210,092 |
| Feb 19, 2025 | 8.19 | 8.19 | 7.88 | 7.97 | -0.32 | -3.86% | 158,490 |
| Feb 18, 2025 | 8.30 | 8.41 | 8.00 | 8.29 | -0.16 | -1.89% | 208,749 |
| Feb 14, 2025 | 8.64 | 9.30 | 8.43 | 8.45 | -0.31 | -3.54% | 47,731 |
| Feb 13, 2025 | 8.66 | 8.88 | 8.50 | 8.76 | -0.09 | -1.02% | 34,226 |
| Feb 12, 2025 | 8.66 | 8.93 | 8.60 | 8.85 | 0.17 | 1.96% | 85,809 |
| Feb 11, 2025 | 8.72 | 8.79 | 8.51 | 8.68 | -0.21 | -2.36% | 49,419 |
| Feb 10, 2025 | 9.70 | 9.70 | 8.60 | 8.89 | -0.60 | -6.32% | 70,737 |
| Feb 7, 2025 | 9.74 | 9.80 | 9.28 | 9.49 | -0.25 | -2.57% | 32,445 |
| Feb 6, 2025 | 9.70 | 9.85 | 9.60 | 9.74 | 0.02 | 0.21% | 42,932 |
| Feb 5, 2025 | 9.41 | 9.99 | 9.41 | 9.72 | 0.27 | 2.86% | 71,721 |
| Feb 4, 2025 | 9.00 | 9.50 | 9.00 | 9.45 | 0.20 | 2.16% | 37,004 |
| Feb 3, 2025 | 9.10 | 9.32 | 8.65 | 9.25 | 0.14 | 1.54% | 56,300 |
| Jan 31, 2025 | 9.25 | 9.48 | 8.82 | 9.11 | 0.08 | 0.89% | 74,435 |
| Jan 30, 2025 | 8.86 | 9.05 | 8.86 | 9.03 | 0.10 | 1.12% | 11,900 |
| Jan 29, 2025 | 8.75 | 9.15 | 8.75 | 8.93 | 0.07 | 0.79% | 37,106 |
| Jan 28, 2025 | 9.01 | 9.20 | 8.83 | 8.86 | -0.26 | -2.85% | 36,800 |
| Jan 27, 2025 | 8.81 | 9.15 | 8.77 | 9.12 | 0.17 | 1.90% | 46,640 |
| Jan 24, 2025 | 8.90 | 9.10 | 8.54 | 8.95 | 0.00 | 0.00% | 986,700 |
| Jan 23, 2025 | 8.90 | 9.00 | 8.55 | 8.95 | -0.12 | -1.32% | 671,230 |
| Jan 22, 2025 | 9.36 | 9.50 | 8.88 | 9.07 | -0.58 | -6.01% | 97,600 |
| Jan 21, 2025 | 9.10 | 9.68 | 8.88 | 9.65 | 0.49 | 5.35% | 150,206 |
| Jan 17, 2025 | 9.01 | 9.39 | 8.96 | 9.16 | 0.20 | 2.23% | 77,500 |
| Jan 16, 2025 | 8.44 | 9.10 | 8.43 | 8.96 | 0.09 | 1.01% | 68,619 |
| Jan 15, 2025 | 8.82 | 8.99 | 8.18 | 8.87 | 0.12 | 1.37% | 82,000 |
| Jan 14, 2025 | 9.07 | 9.42 | 8.29 | 8.75 | 0.35 | 4.17% | 59,123 |
| Jan 13, 2025 | 8.64 | 8.91 | 8.40 | 8.40 | -0.10 | -1.18% | 57,304 |
| Jan 10, 2025 | 8.54 | 8.60 | 8.45 | 8.50 | 0.01 | 0.12% | 43,400 |
| Jan 8, 2025 | 8.77 | 8.77 | 8.49 | 8.49 | -0.28 | -3.19% | 31,000 |
| Jan 7, 2025 | 8.76 | 8.97 | 8.75 | 8.77 | -0.04 | -0.45% | 32,700 |
| Jan 6, 2025 | 8.50 | 8.84 | 8.47 | 8.81 | 0.26 | 3.04% | 36,148 |
| Jan 3, 2025 | 8.32 | 8.81 | 8.28 | 8.55 | 0.24 | 2.89% | 50,608 |
| Jan 2, 2025 | 8.25 | 8.70 | 8.25 | 8.31 | 0.07 | 0.85% | 58,100 |
| Dec 31, 2024 | 8.40 | 8.60 | 8.11 | 8.24 | -0.21 | -2.49% | 215,028 |
| Dec 30, 2024 | 8.60 | 8.64 | 8.31 | 8.45 | -0.16 | -1.86% | 83,700 |
| Dec 27, 2024 | 8.76 | 8.82 | 8.52 | 8.61 | -0.22 | -2.49% | 94,233 |
| Dec 26, 2024 | 9.00 | 9.00 | 8.75 | 8.83 | -0.21 | -2.32% | 63,233 |
| Dec 24, 2024 | 9.01 | 9.15 | 9.00 | 9.04 | -0.07 | -0.77% | 53,100 |
| Dec 23, 2024 | 9.11 | 9.25 | 9.05 | 9.11 | -0.09 | -0.98% | 60,600 |
| Dec 20, 2024 | 9.15 | 9.36 | 9.13 | 9.20 | -0.05 | -0.54% | 51,030 |
| Dec 19, 2024 | 9.25 | 9.34 | 9.10 | 9.25 | -0.02 | -0.22% | 87,904 |