B. Riley Financial Inc. (RILYP)
NASDAQ: RILYP
· Real-Time Price · USD
6.24
-0.10 (-1.58%)
At close: Oct 03, 2025, 2:54 PM
6.02
-3.53%
After-hours: Oct 03, 2025, 04:04 PM EDT
RILYP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.58% | 2,063 |
Oct 2, 2025 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | 3.59% | 1,337 |
Oct 1, 2025 | 5.96 | 6.12 | 5.86 | 6.12 | 6.12 | 6.43% | 2,465 |
Sep 30, 2025 | 5.98 | 6.00 | 5.75 | 5.75 | 5.75 | -4.96% | 14,244 |
Sep 29, 2025 | 6.36 | 6.42 | 6.01 | 6.05 | 6.05 | -6.20% | 15,401 |
Sep 26, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | 1.10% | 2,200 |
Sep 25, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.85% | 2,745 |
Sep 24, 2025 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -1.52% | 5,621 |
Sep 23, 2025 | 6.72 | 6.73 | 6.50 | 6.60 | 6.60 | 1.38% | 10,135 |
Sep 22, 2025 | 6.63 | 6.73 | 6.26 | 6.51 | 6.51 | -1.06% | 9,057 |
Sep 19, 2025 | 7.09 | 7.09 | 6.50 | 6.58 | 6.58 | -5.05% | 10,000 |
Sep 18, 2025 | 6.65 | 7.09 | 6.56 | 6.93 | 6.93 | 0.43% | 11,700 |
Sep 17, 2025 | 6.68 | 7.26 | 6.39 | 6.90 | 6.90 | 2.53% | 26,927 |
Sep 16, 2025 | 6.41 | 6.80 | 6.23 | 6.73 | 6.73 | 3.86% | 14,000 |
Sep 15, 2025 | 6.08 | 6.48 | 6.08 | 6.48 | 6.48 | 2.53% | 3,500 |
Sep 12, 2025 | 6.05 | 6.42 | 6.05 | 6.32 | 6.32 | 1.12% | 11,900 |
Sep 11, 2025 | 6.04 | 6.25 | 5.86 | 6.25 | 6.25 | 5.04% | 17,268 |
Sep 10, 2025 | 5.80 | 6.10 | 5.76 | 5.95 | 5.95 | 2.76% | 14,812 |
Sep 9, 2025 | 5.96 | 5.98 | 5.75 | 5.79 | 5.79 | -3.18% | 7,800 |
Sep 8, 2025 | 6.19 | 6.19 | 5.81 | 5.98 | 5.98 | 1.53% | 3,200 |
Page 1 of 76