B. Riley Financial Inc. (RILYL)
NASDAQ: RILYL
· Real-Time Price · USD
6.41
0.00 (0.00%)
At close: Aug 27, 2025, 3:57 PM
RILYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 6.35 | 6.73 | 6.01 | 6.41 | 6.41 | 0.00% | 9,477 |
| Aug 26, 2025 | 6.60 | 6.60 | 6.29 | 6.41 | 6.41 | -2.88% | 5,746 |
| Aug 25, 2025 | 6.50 | 6.66 | 6.50 | 6.60 | 6.60 | -1.35% | 6,314 |
| Aug 22, 2025 | 6.48 | 7.13 | 6.33 | 6.69 | 6.69 | 1.52% | 6,901 |
| Aug 21, 2025 | 7.50 | 7.50 | 6.50 | 6.59 | 6.59 | -3.23% | 5,400 |
| Aug 20, 2025 | 7.00 | 7.00 | 6.79 | 6.81 | 6.81 | -2.30% | 1,000 |
| Aug 19, 2025 | 7.24 | 7.27 | 6.97 | 6.97 | 6.97 | -3.33% | 2,500 |
| Aug 18, 2025 | 7.40 | 7.59 | 7.20 | 7.21 | 7.21 | -2.57% | 18,534 |
| Aug 15, 2025 | 7.76 | 7.76 | 7.06 | 7.40 | 7.40 | -0.54% | 16,100 |
| Aug 14, 2025 | 6.62 | 7.80 | 6.62 | 7.44 | 7.44 | 15.53% | 23,835 |
| Aug 13, 2025 | 6.30 | 6.76 | 6.30 | 6.44 | 6.44 | 0.31% | 7,638 |
| Aug 12, 2025 | 6.39 | 6.60 | 6.30 | 6.42 | 6.42 | -1.53% | 10,908 |
| Aug 11, 2025 | 6.45 | 6.60 | 6.37 | 6.52 | 6.52 | -1.95% | 2,206 |
| Aug 8, 2025 | 6.75 | 6.79 | 6.36 | 6.65 | 6.65 | -1.92% | 2,200 |
| Aug 7, 2025 | 6.59 | 6.78 | 6.59 | 6.78 | 6.78 | 2.73% | 2,258 |
| Aug 6, 2025 | 6.54 | 6.90 | 6.46 | 6.60 | 6.60 | 0.92% | 16,700 |
| Aug 5, 2025 | 6.55 | 6.69 | 6.36 | 6.54 | 6.54 | -2.39% | 7,108 |
| Aug 4, 2025 | 6.70 | 6.70 | 6.56 | 6.70 | 6.70 | 0.15% | 2,400 |
| Aug 1, 2025 | 6.69 | 6.69 | 6.55 | 6.69 | 6.69 | 1.67% | 1,910 |
| Jul 31, 2025 | 6.66 | 6.66 | 6.16 | 6.58 | 6.58 | 5.45% | 2,821 |