B. Riley Financial, Inc. - Common Stock (RILY)
2.9500
-0.2100 (-6.65%)
NASDAQ · Last Trade: Apr 21st, 11:45 PM EDT
Historical Prices For B. Riley Financial, Inc. - Common Stock (RILY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/21/2025 | 3.09 | 3.22 | 2.90 | 2.95 | 895,798 | 2.95 |
| 4/17/2025 | 3.08 | 3.86 | 3.04 | 3.16 | 2,736,705 | 3.16 |
| 4/16/2025 | 2.79 | 3.08 | 2.73 | 3.06 | 1,016,290 | 3.06 |
| 4/15/2025 | 2.96 | 3.08 | 2.75 | 2.80 | 526,321 | 2.80 |
| 4/14/2025 | 3.06 | 3.08 | 2.85 | 2.95 | 570,186 | 2.95 |
| 4/11/2025 | 2.91 | 2.99 | 2.76 | 2.97 | 335,472 | 2.97 |
| 4/10/2025 | 3.09 | 3.12 | 2.81 | 2.95 | 533,753 | 2.95 |
| 4/09/2025 | 2.91 | 3.23 | 2.67 | 3.15 | 1,100,119 | 3.15 |
| 4/08/2025 | 3.27 | 3.44 | 2.90 | 2.92 | 1,276,936 | 2.92 |
| 4/07/2025 | 3.14 | 3.39 | 3.00 | 3.17 | 1,071,032 | 3.17 |
| 4/04/2025 | 3.59 | 3.59 | 3.28 | 3.32 | 1,068,672 | 3.32 |
| 4/03/2025 | 3.73 | 3.75 | 3.60 | 3.66 | 442,009 | 3.66 |
| 4/02/2025 | 3.80 | 3.97 | 3.76 | 3.89 | 492,319 | 3.89 |
| 4/01/2025 | 3.87 | 3.93 | 3.79 | 3.89 | 460,513 | 3.89 |
| 3/31/2025 | 3.92 | 3.97 | 3.81 | 3.87 | 594,542 | 3.87 |
| 3/28/2025 | 4.16 | 4.16 | 3.87 | 4.00 | 644,465 | 4.00 |
| 3/27/2025 | 4.20 | 4.36 | 4.08 | 4.13 | 839,242 | 4.13 |
| 3/26/2025 | 4.15 | 4.61 | 4.09 | 4.22 | 1,422,308 | 4.22 |
| 3/25/2025 | 4.02 | 4.12 | 3.97 | 4.05 | 515,173 | 4.05 |
| 3/24/2025 | 4.19 | 4.24 | 3.97 | 4.08 | 516,788 | 4.08 |
| 3/21/2025 | 4.22 | 4.29 | 4.11 | 4.11 | 954,293 | 4.11 |
| 3/20/2025 | 4.25 | 4.44 | 4.20 | 4.27 | 429,823 | 4.27 |
| 3/19/2025 | 4.33 | 4.43 | 4.25 | 4.28 | 464,015 | 4.28 |
| 3/18/2025 | 4.42 | 4.54 | 4.20 | 4.39 | 861,106 | 4.39 |
| 3/17/2025 | 4.15 | 4.50 | 4.15 | 4.46 | 580,418 | 4.46 |
| 3/14/2025 | 4.28 | 4.46 | 4.17 | 4.21 | 665,428 | 4.21 |
| 3/13/2025 | 4.23 | 4.31 | 4.07 | 4.16 | 521,223 | 4.16 |
| 3/12/2025 | 4.48 | 4.48 | 4.21 | 4.27 | 596,160 | 4.27 |
| 3/11/2025 | 4.55 | 4.55 | 4.17 | 4.37 | 883,551 | 4.37 |
| 3/10/2025 | 4.60 | 4.73 | 4.26 | 4.46 | 1,627,463 | 4.46 |
| 3/07/2025 | 5.29 | 5.33 | 4.54 | 4.72 | 1,733,672 | 4.72 |
| 3/06/2025 | 5.69 | 5.69 | 5.24 | 5.25 | 733,874 | 5.25 |
| 3/05/2025 | 5.31 | 5.82 | 5.14 | 5.70 | 1,283,501 | 5.70 |
| 3/04/2025 | 5.00 | 5.71 | 4.70 | 5.24 | 2,191,826 | 5.24 |
| 3/03/2025 | 6.40 | 6.89 | 5.32 | 5.40 | 4,447,782 | 5.40 |
| 2/28/2025 | 6.07 | 7.21 | 5.70 | 6.38 | 7,209,777 | 6.38 |
| 2/27/2025 | 6.95 | 7.21 | 5.76 | 6.13 | 21,347,199 | 6.13 |
| 2/26/2025 | 4.25 | 6.34 | 4.10 | 5.64 | 15,339,182 | 5.64 |
| 2/25/2025 | 4.38 | 4.72 | 3.92 | 4.16 | 2,400,633 | 4.16 |
| 2/24/2025 | 3.69 | 5.28 | 3.50 | 4.54 | 19,642,415 | 4.54 |
| 2/21/2025 | 3.10 | 4.10 | 2.73 | 3.40 | 4,799,959 | 3.40 |
| 2/20/2025 | 3.35 | 3.39 | 2.95 | 3.08 | 1,848,171 | 3.08 |
| 2/19/2025 | 3.83 | 3.83 | 3.40 | 3.42 | 1,624,031 | 3.42 |
| 2/18/2025 | 4.13 | 4.14 | 3.73 | 3.84 | 1,852,575 | 3.84 |
| 2/14/2025 | 4.27 | 4.35 | 4.10 | 4.13 | 671,171 | 4.13 |
| 2/13/2025 | 4.32 | 4.39 | 4.24 | 4.26 | 418,680 | 4.26 |
| 2/12/2025 | 4.24 | 4.34 | 4.16 | 4.32 | 494,482 | 4.32 |
| 2/11/2025 | 4.35 | 4.39 | 4.26 | 4.29 | 461,534 | 4.29 |
| 2/10/2025 | 4.48 | 4.52 | 4.24 | 4.35 | 683,845 | 4.35 |
| 2/07/2025 | 4.79 | 4.79 | 4.47 | 4.51 | 569,497 | 4.51 |
| 2/06/2025 | 4.75 | 5.06 | 4.37 | 4.74 | 1,219,804 | 4.74 |
| 2/05/2025 | 4.85 | 4.93 | 4.70 | 4.75 | 434,585 | 4.75 |
| 2/04/2025 | 4.50 | 4.88 | 4.45 | 4.82 | 989,485 | 4.82 |
| 2/03/2025 | 4.53 | 4.64 | 4.41 | 4.52 | 451,414 | 4.52 |
| 1/31/2025 | 4.63 | 4.82 | 4.56 | 4.61 | 453,045 | 4.61 |
| 1/30/2025 | 4.60 | 5.00 | 4.60 | 4.66 | 476,393 | 4.66 |
| 1/29/2025 | 4.80 | 4.88 | 4.63 | 4.66 | 478,720 | 4.66 |
| 1/28/2025 | 4.58 | 4.85 | 4.52 | 4.83 | 652,606 | 4.83 |
| 1/27/2025 | 4.59 | 4.74 | 4.53 | 4.57 | 568,200 | 4.57 |
| 1/24/2025 | 4.51 | 4.87 | 4.51 | 4.67 | 943,355 | 4.67 |
| 1/23/2025 | 4.63 | 4.75 | 4.52 | 4.54 | 720,614 | 4.54 |
| 1/22/2025 | 4.73 | 4.79 | 4.63 | 4.65 | 599,001 | 4.65 |