B. Riley Financial Inc. 5... (RILYZ)
NASDAQ: RILYZ
· Real-Time Price · USD
12.22
0.05 (0.41%)
At close: Sep 09, 2025, 12:29 PM
RILYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.23 | 12.56 | 12.01 | 12.17 | 12.17 | -1.22% | 64,247 |
| Sep 5, 2025 | 12.09 | 12.88 | 12.09 | 12.32 | 12.32 | 0.00% | 34,700 |
| Sep 4, 2025 | 11.95 | 12.39 | 11.93 | 12.32 | 12.32 | 3.27% | 60,900 |
| Sep 3, 2025 | 11.91 | 12.08 | 11.70 | 11.93 | 11.93 | 0.85% | 34,900 |
| Sep 2, 2025 | 11.71 | 12.13 | 11.64 | 11.83 | 11.83 | 0.00% | 49,600 |
| Aug 29, 2025 | 12.45 | 12.77 | 11.70 | 11.83 | 11.83 | -6.04% | 70,947 |
| Aug 28, 2025 | 12.89 | 12.89 | 12.51 | 12.59 | 12.59 | -2.63% | 47,604 |
| Aug 27, 2025 | 12.06 | 12.94 | 12.06 | 12.93 | 12.93 | 4.36% | 61,717 |
| Aug 26, 2025 | 12.70 | 12.70 | 12.05 | 12.39 | 12.39 | -0.88% | 22,800 |
| Aug 25, 2025 | 12.12 | 12.71 | 11.76 | 12.50 | 12.50 | 1.05% | 36,500 |
| Aug 22, 2025 | 12.55 | 12.94 | 12.11 | 12.37 | 12.37 | 0.16% | 50,600 |
| Aug 21, 2025 | 12.79 | 12.79 | 12.30 | 12.35 | 12.35 | -3.29% | 23,100 |
| Aug 20, 2025 | 12.59 | 13.00 | 12.50 | 12.77 | 12.77 | 0.71% | 23,023 |
| Aug 19, 2025 | 12.96 | 13.23 | 12.61 | 12.68 | 12.68 | -1.78% | 69,421 |
| Aug 18, 2025 | 12.76 | 13.10 | 12.56 | 12.91 | 12.91 | -1.22% | 44,600 |
| Aug 15, 2025 | 12.65 | 13.29 | 12.52 | 13.07 | 13.07 | 1.63% | 106,000 |
| Aug 14, 2025 | 12.80 | 13.05 | 12.46 | 12.86 | 12.86 | 0.86% | 66,185 |
| Aug 13, 2025 | 12.24 | 13.38 | 12.24 | 12.75 | 12.75 | 1.76% | 59,700 |
| Aug 12, 2025 | 12.25 | 12.60 | 12.05 | 12.53 | 12.53 | 2.70% | 44,200 |
| Aug 11, 2025 | 11.81 | 12.20 | 11.41 | 12.20 | 12.20 | 0.00% | 11,300 |