B. Riley Financial, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
3.220
+0.200 (6.62%)
At close: May 12, 2025, 4:00 PM
3.250
+0.030 (0.93%)
After-hours: May 12, 2025, 7:59 PM EDT
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.14 | 3.22 | 3.07 | 3.22 | 3.22 | 6.62% | 896,435 |
| May 9, 2025 | 2.82 | 3.11 | 2.80 | 3.02 | 3.02 | 7.09% | 1,284,194 |
| May 8, 2025 | 2.80 | 2.84 | 2.75 | 2.82 | 2.82 | 0.71% | 399,918 |
| May 7, 2025 | 2.88 | 2.91 | 2.76 | 2.80 | 2.80 | -2.10% | 415,280 |
| May 6, 2025 | 2.92 | 2.93 | 2.80 | 2.86 | 2.86 | -1.38% | 417,952 |
| May 5, 2025 | 2.98 | 2.98 | 2.84 | 2.90 | 2.90 | -2.68% | 560,811 |
| May 2, 2025 | 2.97 | 3.10 | 2.94 | 2.98 | 2.98 | 0.68% | 512,215 |
| May 1, 2025 | 2.94 | 2.98 | 2.85 | 2.96 | 2.96 | 1.02% | 461,201 |
| Apr 30, 2025 | 2.92 | 2.99 | 2.81 | 2.93 | 2.93 | 1.03% | 597,836 |
| Apr 29, 2025 | 2.99 | 3.05 | 2.89 | 2.90 | 2.90 | -3.01% | 506,359 |
| Apr 28, 2025 | 3.08 | 3.13 | 2.87 | 2.99 | 2.99 | -3.24% | 494,597 |
| Apr 25, 2025 | 3.17 | 3.24 | 3.07 | 3.09 | 3.09 | -4.33% | 440,399 |
| Apr 24, 2025 | 3.13 | 3.30 | 3.06 | 3.23 | 3.23 | 2.87% | 544,070 |
| Apr 23, 2025 | 3.15 | 3.33 | 3.08 | 3.14 | 3.14 | 3.63% | 650,618 |
| Apr 22, 2025 | 2.99 | 3.18 | 2.93 | 3.03 | 3.03 | 2.71% | 642,674 |
| Apr 21, 2025 | 3.09 | 3.22 | 2.90 | 2.95 | 2.95 | -6.65% | 895,798 |
| Apr 17, 2025 | 3.08 | 3.86 | 3.04 | 3.16 | 3.16 | 3.27% | 2,736,705 |
| Apr 16, 2025 | 2.79 | 3.09 | 2.74 | 3.06 | 3.06 | 9.29% | 1,059,958 |
| Apr 15, 2025 | 2.96 | 3.08 | 2.75 | 2.80 | 2.80 | -5.08% | 527,871 |
| Apr 14, 2025 | 3.06 | 3.08 | 2.85 | 2.95 | 2.95 | -0.67% | 570,186 |
| Apr 11, 2025 | 2.91 | 2.99 | 2.76 | 2.97 | 2.97 | 0.68% | 335,472 |
| Apr 10, 2025 | 3.09 | 3.12 | 2.81 | 2.95 | 2.95 | -6.35% | 533,753 |
| Apr 9, 2025 | 2.91 | 3.23 | 2.67 | 3.15 | 3.15 | 7.88% | 1,100,462 |
| Apr 8, 2025 | 3.27 | 3.44 | 2.90 | 2.92 | 2.92 | -7.89% | 1,277,046 |
| Apr 7, 2025 | 3.14 | 3.39 | 3.00 | 3.17 | 3.17 | -4.23% | 1,071,044 |
| Apr 4, 2025 | 3.59 | 3.59 | 3.28 | 3.31 | 3.31 | -9.56% | 1,068,672 |
| Apr 3, 2025 | 3.73 | 3.75 | 3.60 | 3.66 | 3.66 | -5.91% | 442,009 |
| Apr 2, 2025 | 3.80 | 3.97 | 3.76 | 3.89 | 3.89 | - | 495,369 |
| Apr 1, 2025 | 3.87 | 3.93 | 3.79 | 3.89 | 3.89 | 0.52% | 460,513 |
| Mar 31, 2025 | 3.92 | 3.97 | 3.81 | 3.87 | 3.87 | -3.25% | 594,643 |
| Mar 28, 2025 | 4.16 | 4.16 | 3.87 | 4.00 | 4.00 | -3.15% | 644,465 |
| Mar 27, 2025 | 4.20 | 4.36 | 4.08 | 4.13 | 4.13 | -2.13% | 840,345 |
| Mar 26, 2025 | 4.15 | 4.61 | 4.09 | 4.22 | 4.22 | 4.20% | 1,422,314 |
| Mar 25, 2025 | 4.02 | 4.12 | 3.97 | 4.05 | 4.05 | -0.74% | 515,192 |
| Mar 24, 2025 | 4.19 | 4.24 | 3.97 | 4.08 | 4.08 | -0.73% | 516,802 |
| Mar 21, 2025 | 4.22 | 4.29 | 4.11 | 4.11 | 4.11 | -3.75% | 954,293 |
| Mar 20, 2025 | 4.25 | 4.44 | 4.20 | 4.27 | 4.27 | -0.23% | 430,070 |
| Mar 19, 2025 | 4.33 | 4.43 | 4.25 | 4.28 | 4.28 | -2.51% | 464,016 |
| Mar 18, 2025 | 4.42 | 4.54 | 4.20 | 4.39 | 4.39 | -1.57% | 861,971 |
| Mar 17, 2025 | 4.15 | 4.50 | 4.15 | 4.46 | 4.46 | 5.94% | 580,423 |
| Mar 14, 2025 | 4.28 | 4.46 | 4.17 | 4.21 | 4.21 | 1.20% | 665,428 |
| Mar 13, 2025 | 4.23 | 4.31 | 4.07 | 4.16 | 4.16 | -2.58% | 521,435 |
| Mar 12, 2025 | 4.48 | 4.48 | 4.21 | 4.27 | 4.27 | -2.29% | 596,200 |
| Mar 11, 2025 | 4.55 | 4.55 | 4.17 | 4.37 | 4.37 | -2.02% | 883,553 |
| Mar 10, 2025 | 4.60 | 4.73 | 4.26 | 4.46 | 4.46 | -5.51% | 1,622,296 |
| Mar 7, 2025 | 5.29 | 5.33 | 4.54 | 4.72 | 4.72 | -10.10% | 1,733,672 |
| Mar 6, 2025 | 5.69 | 5.69 | 5.24 | 5.25 | 5.25 | -7.89% | 733,892 |
| Mar 5, 2025 | 5.31 | 5.82 | 5.14 | 5.70 | 5.70 | 8.78% | 1,283,875 |
| Mar 4, 2025 | 5.00 | 5.71 | 4.70 | 5.24 | 5.24 | -2.96% | 2,193,458 |
| Mar 3, 2025 | 6.40 | 6.89 | 5.32 | 5.40 | 5.40 | -15.43% | 4,467,514 |