B. Riley Financial Inc. (RILY)
NASDAQ: RILY
· Real-Time Price · USD
6.27
-0.53 (-7.79%)
At close: Aug 19, 2025, 11:38 AM
RILY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.92 | 7.38 | 6.69 | 6.80 | 6.80 | -0.29% | 2,057,526 |
| Aug 15, 2025 | 6.95 | 7.43 | 6.63 | 6.82 | 6.82 | -1.45% | 1,991,497 |
| Aug 14, 2025 | 6.00 | 7.34 | 5.67 | 6.92 | 6.92 | 15.14% | 4,086,216 |
| Aug 13, 2025 | 5.60 | 6.11 | 5.52 | 6.01 | 6.01 | 6.56% | 1,319,700 |
| Aug 12, 2025 | 5.40 | 5.81 | 5.40 | 5.64 | 5.64 | 5.22% | 730,107 |
| Aug 11, 2025 | 5.28 | 5.49 | 5.12 | 5.36 | 5.36 | 2.10% | 602,352 |
| Aug 8, 2025 | 5.08 | 5.29 | 4.87 | 5.25 | 5.25 | 2.34% | 843,121 |
| Aug 7, 2025 | 5.13 | 6.02 | 5.04 | 5.13 | 5.13 | 0.98% | 1,613,329 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.06 | 5.08 | 5.08 | -7.30% | 486,900 |
| Aug 5, 2025 | 5.21 | 5.60 | 5.05 | 5.48 | 5.48 | 5.38% | 594,493 |
| Aug 4, 2025 | 5.13 | 5.46 | 5.13 | 5.20 | 5.20 | 1.96% | 757,946 |
| Aug 1, 2025 | 5.19 | 5.27 | 4.99 | 5.10 | 5.10 | -5.03% | 799,000 |
| Jul 31, 2025 | 5.31 | 5.80 | 5.27 | 5.37 | 5.37 | 1.13% | 1,051,544 |
| Jul 30, 2025 | 5.51 | 5.85 | 5.25 | 5.31 | 5.31 | -3.63% | 808,657 |
| Jul 29, 2025 | 6.06 | 6.11 | 5.50 | 5.51 | 5.51 | -9.97% | 1,239,900 |
| Jul 28, 2025 | 5.57 | 6.63 | 5.44 | 6.12 | 6.12 | 9.68% | 3,235,923 |
| Jul 25, 2025 | 6.02 | 6.25 | 5.33 | 5.58 | 5.58 | -6.22% | 1,635,018 |
| Jul 24, 2025 | 5.50 | 6.12 | 5.27 | 5.95 | 5.95 | 8.78% | 1,770,314 |
| Jul 23, 2025 | 5.79 | 6.33 | 5.43 | 5.47 | 5.47 | -5.20% | 2,096,635 |
| Jul 22, 2025 | 5.07 | 5.89 | 5.07 | 5.77 | 5.77 | 15.17% | 1,904,912 |