B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
3.900
-0.050 (-1.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -1.27% | 3,658 |
| Dec 4, 2025 | 3.93 | 4.02 | 3.93 | 3.95 | 3.95 | - | 10,613 |
| Dec 3, 2025 | 4.20 | 4.20 | 3.74 | 3.95 | 3.95 | -6.20% | 13,356 |
| Dec 2, 2025 | 4.31 | 4.46 | 4.21 | 4.21 | 4.21 | -1.38% | 4,707 |
| Dec 1, 2025 | 4.27 | 4.47 | 4.27 | 4.27 | 4.27 | - | 6,714 |
| Nov 28, 2025 | 4.38 | 4.48 | 4.25 | 4.27 | 4.27 | -2.40% | 3,281 |
| Nov 26, 2025 | 4.25 | 4.41 | 4.25 | 4.38 | 4.38 | -0.46% | 4,259 |
| Nov 25, 2025 | 4.30 | 4.64 | 4.28 | 4.40 | 4.40 | 2.45% | 3,768 |
| Nov 24, 2025 | 4.50 | 4.67 | 4.25 | 4.29 | 4.29 | -7.24% | 7,294 |
| Nov 21, 2025 | 4.69 | 4.69 | 4.40 | 4.63 | 4.63 | 0.19% | 5,368 |
| Nov 20, 2025 | 4.60 | 4.92 | 4.44 | 4.62 | 4.62 | 3.50% | 7,703 |
| Nov 19, 2025 | 5.39 | 5.39 | 4.45 | 4.46 | 4.46 | -10.98% | 20,682 |
| Nov 18, 2025 | 5.39 | 5.39 | 5.01 | 5.01 | 5.01 | -1.76% | 5,882 |
| Nov 17, 2025 | 5.17 | 5.40 | 5.07 | 5.10 | 5.10 | -1.35% | 4,542 |
| Nov 14, 2025 | 5.51 | 5.51 | 5.05 | 5.17 | 5.17 | -4.96% | 6,658 |
| Nov 13, 2025 | 5.74 | 5.74 | 4.79 | 5.44 | 5.44 | 1.30% | 10,186 |
| Nov 12, 2025 | 5.80 | 5.80 | 5.30 | 5.37 | 5.37 | -0.76% | 9,782 |
| Nov 11, 2025 | 5.71 | 5.79 | 5.32 | 5.41 | 5.41 | -3.55% | 3,539 |
| Nov 10, 2025 | 5.49 | 5.75 | 5.23 | 5.61 | 5.61 | 5.25% | 5,651 |
| Nov 7, 2025 | 5.46 | 5.60 | 5.17 | 5.33 | 5.33 | 6.39% | 6,555 |
| Nov 6, 2025 | 4.88 | 5.55 | 4.88 | 5.01 | 5.01 | -3.09% | 18,311 |
| Nov 5, 2025 | 4.86 | 5.17 | 4.86 | 5.17 | 5.17 | 8.39% | 2,840 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.77 | 4.77 | 4.77 | -7.54% | 4,526 |
| Nov 3, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 2.16% | 1,352 |
| Oct 31, 2025 | 5.14 | 5.36 | 5.04 | 5.05 | 5.05 | -6.13% | 2,219 |
| Oct 30, 2025 | 5.23 | 5.41 | 5.04 | 5.38 | 5.38 | 5.49% | 12,870 |
| Oct 29, 2025 | 5.54 | 5.55 | 5.07 | 5.10 | 5.10 | -7.83% | 11,948 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.45 | 5.53 | 5.53 | -3.94% | 4,292 |
| Oct 27, 2025 | 5.78 | 5.78 | 5.58 | 5.76 | 5.76 | -1.20% | 5,279 |
| Oct 24, 2025 | 5.89 | 5.96 | 5.66 | 5.83 | 5.83 | 1.30% | 10,644 |
| Oct 23, 2025 | 5.87 | 5.87 | 5.54 | 5.76 | 5.76 | 3.32% | 3,718 |
| Oct 22, 2025 | 5.64 | 5.93 | 5.44 | 5.57 | 5.57 | -4.79% | 10,356 |
| Oct 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.39% | 913 |
| Oct 20, 2025 | 6.19 | 6.19 | 5.78 | 5.87 | 5.87 | 0.57% | 1,897 |
| Oct 17, 2025 | 5.55 | 6.29 | 5.36 | 5.84 | 5.84 | 5.23% | 14,831 |
| Oct 16, 2025 | 5.49 | 5.97 | 5.49 | 5.55 | 5.55 | 2.59% | 7,450 |
| Oct 15, 2025 | 5.75 | 6.17 | 5.41 | 5.41 | 5.41 | -1.99% | 10,294 |
| Oct 14, 2025 | 6.12 | 6.12 | 5.52 | 5.52 | 5.52 | -4.00% | 4,731 |
| Oct 13, 2025 | 5.87 | 5.91 | 5.69 | 5.75 | 5.75 | -2.71% | 7,196 |
| Oct 10, 2025 | 5.97 | 6.33 | 5.75 | 5.91 | 5.91 | -1.83% | 6,769 |
| Oct 9, 2025 | 6.27 | 6.27 | 6.02 | 6.02 | 6.02 | -1.38% | 3,374 |
| Oct 8, 2025 | 6.17 | 6.17 | 6.10 | 6.10 | 6.10 | 1.73% | 1,958 |
| Oct 7, 2025 | 6.13 | 6.40 | 5.75 | 6.00 | 6.00 | -2.28% | 9,003 |
| Oct 6, 2025 | 6.11 | 6.21 | 6.11 | 6.14 | 6.14 | -1.63% | 2,408 |
| Oct 3, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.55% | 2,063 |
| Oct 2, 2025 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | 3.68% | 1,337 |
| Oct 1, 2025 | 5.96 | 6.12 | 5.86 | 6.12 | 6.12 | 6.35% | 2,367 |
| 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% | 14,672 |
| Sep 26, 2025 | 6.48 | 6.48 | 6.35 | 6.45 | 6.45 | 1.10% | 2,177 |