B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
3.850
-0.360 (-8.55%)
At close: Dec 5, 2025, 4:00 PM EST
3.920
+0.070 (1.82%)
After-hours: Dec 5, 2025, 7:55 PM EST
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.21 | 4.22 | 3.83 | 3.85 | 3.85 | -8.55% | 609,163 |
| Dec 4, 2025 | 3.97 | 4.27 | 3.91 | 4.21 | 4.21 | 6.05% | 520,567 |
| Dec 3, 2025 | 3.86 | 3.98 | 3.67 | 3.97 | 3.97 | 3.39% | 552,479 |
| Dec 2, 2025 | 4.05 | 4.10 | 3.81 | 3.84 | 3.84 | -4.24% | 512,151 |
| Dec 1, 2025 | 4.25 | 4.25 | 3.99 | 4.01 | 4.01 | -7.60% | 658,110 |
| Nov 28, 2025 | 4.40 | 4.43 | 4.25 | 4.34 | 4.34 | -1.14% | 241,524 |
| Nov 26, 2025 | 4.15 | 4.45 | 4.15 | 4.39 | 4.39 | 5.28% | 377,609 |
| Nov 25, 2025 | 4.26 | 4.49 | 4.09 | 4.17 | 4.17 | -3.02% | 632,259 |
| Nov 24, 2025 | 4.30 | 4.48 | 4.12 | 4.30 | 4.30 | -0.46% | 876,500 |
| Nov 21, 2025 | 4.14 | 4.40 | 4.07 | 4.32 | 4.32 | 4.10% | 555,971 |
| Nov 20, 2025 | 4.35 | 4.75 | 4.13 | 4.15 | 4.15 | -3.04% | 656,575 |
| Nov 19, 2025 | 4.76 | 4.86 | 4.24 | 4.28 | 4.28 | -15.08% | 1,563,467 |
| Nov 18, 2025 | 4.94 | 5.16 | 4.87 | 5.04 | 5.04 | 0.40% | 418,981 |
| Nov 17, 2025 | 5.01 | 5.12 | 4.91 | 5.02 | 5.02 | 0.20% | 438,011 |
| Nov 14, 2025 | 4.98 | 5.24 | 4.87 | 5.01 | 5.01 | -2.15% | 311,862 |
| Nov 13, 2025 | 5.44 | 5.50 | 4.90 | 5.12 | 5.12 | -8.41% | 716,066 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.50 | 5.59 | 5.59 | -1.93% | 422,731 |
| Nov 11, 2025 | 5.23 | 5.70 | 5.15 | 5.70 | 5.70 | 7.75% | 415,421 |
| Nov 10, 2025 | 5.37 | 5.65 | 5.00 | 5.29 | 5.29 | -1.12% | 1,135,712 |
| Nov 7, 2025 | 4.99 | 5.54 | 4.94 | 5.35 | 5.35 | 4.49% | 786,512 |
| Nov 6, 2025 | 5.00 | 5.29 | 5.00 | 5.12 | 5.12 | 3.54% | 678,491 |
| Nov 5, 2025 | 4.60 | 5.00 | 4.60 | 4.95 | 4.95 | 11.12% | 672,870 |
| Nov 4, 2025 | 4.68 | 4.73 | 4.42 | 4.45 | 4.45 | -6.71% | 592,534 |
| Nov 3, 2025 | 4.96 | 5.00 | 4.64 | 4.77 | 4.77 | -4.60% | 550,823 |
| Oct 31, 2025 | 5.04 | 5.09 | 4.91 | 5.00 | 5.00 | 0.40% | 336,086 |
| Oct 30, 2025 | 5.10 | 5.21 | 4.98 | 4.98 | 4.98 | -3.86% | 391,853 |
| Oct 29, 2025 | 5.44 | 5.50 | 5.11 | 5.18 | 5.18 | -5.30% | 245,477 |
| Oct 28, 2025 | 5.66 | 5.71 | 5.45 | 5.47 | 5.47 | -3.53% | 223,994 |
| Oct 27, 2025 | 5.64 | 5.77 | 5.58 | 5.67 | 5.67 | 2.53% | 292,690 |
| Oct 24, 2025 | 5.34 | 5.76 | 5.34 | 5.53 | 5.53 | 5.74% | 551,787 |
| Oct 23, 2025 | 5.17 | 5.32 | 5.16 | 5.23 | 5.23 | 1.75% | 353,466 |
| Oct 22, 2025 | 5.31 | 5.42 | 5.09 | 5.14 | 5.14 | -4.28% | 532,372 |
| Oct 21, 2025 | 5.20 | 5.43 | 5.10 | 5.37 | 5.37 | 4.47% | 649,725 |
| Oct 20, 2025 | 5.10 | 5.32 | 5.04 | 5.14 | 5.14 | 2.80% | 510,947 |
| Oct 17, 2025 | 5.43 | 5.43 | 4.98 | 5.00 | 5.00 | -7.92% | 803,845 |
| Oct 16, 2025 | 5.94 | 5.95 | 5.35 | 5.43 | 5.43 | -7.18% | 488,357 |
| Oct 15, 2025 | 6.00 | 6.01 | 5.72 | 5.85 | 5.85 | -0.17% | 315,508 |
| Oct 14, 2025 | 5.58 | 6.09 | 5.46 | 5.86 | 5.86 | 3.53% | 585,524 |
| Oct 13, 2025 | 5.76 | 5.87 | 5.62 | 5.66 | 5.66 | -0.18% | 403,645 |
| Oct 10, 2025 | 6.03 | 6.09 | 5.62 | 5.67 | 5.67 | -5.66% | 819,541 |
| Oct 9, 2025 | 6.63 | 6.66 | 6.00 | 6.01 | 6.01 | -9.49% | 749,475 |
| Oct 8, 2025 | 5.82 | 6.86 | 5.78 | 6.64 | 6.64 | 13.89% | 1,174,432 |
| Oct 7, 2025 | 5.85 | 5.91 | 5.75 | 5.83 | 5.83 | -0.34% | 693,230 |
| Oct 6, 2025 | 5.95 | 5.95 | 5.67 | 5.85 | 5.85 | -1.52% | 773,143 |
| Oct 3, 2025 | 6.36 | 6.43 | 5.92 | 5.94 | 5.94 | -5.26% | 777,458 |
| Oct 2, 2025 | 5.98 | 6.34 | 5.91 | 6.27 | 6.27 | 6.09% | 869,527 |
| Oct 1, 2025 | 6.02 | 6.10 | 5.87 | 5.91 | 5.91 | -1.09% | 621,162 |
| Sep 30, 2025 | 6.08 | 6.11 | 5.85 | 5.98 | 5.98 | -1.89% | 625,170 |
| Sep 29, 2025 | 6.29 | 6.42 | 5.62 | 6.09 | 6.09 | -2.72% | 1,270,907 |
| Sep 26, 2025 | 6.26 | 6.50 | 6.15 | 6.26 | 6.26 | -0.16% | 557,865 |