B. Riley Financial, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD
2.540
-0.079 (-3.02%)
May 12, 2025, 4:00 PM - Market closed
B. Riley Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.52 | 2.71 | 2.32 | 2.54 | 2.54 | -3.02% | 2,115 |
| May 9, 2025 | 2.31 | 2.62 | 2.31 | 2.62 | 2.62 | 7.34% | 1,327 |
| May 8, 2025 | 2.28 | 2.44 | 2.28 | 2.44 | 2.44 | 1.24% | 4,079 |
| May 7, 2025 | 2.45 | 2.45 | 2.35 | 2.41 | 2.41 | -3.60% | 1,795 |
| May 6, 2025 | 2.55 | 2.60 | 2.50 | 2.50 | 2.50 | -3.47% | 6,110 |
| May 5, 2025 | 2.66 | 2.70 | 2.59 | 2.59 | 2.59 | -7.50% | 8,472 |
| May 2, 2025 | 2.73 | 2.89 | 2.61 | 2.80 | 2.80 | -3.61% | 18,872 |
| May 1, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | -3.49% | 1,290 |
| Apr 30, 2025 | 2.75 | 3.01 | 2.75 | 3.01 | 3.01 | 2.03% | 735 |
| Apr 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.47% | 207 |
| Apr 28, 2025 | 3.02 | 3.10 | 2.71 | 2.96 | 2.96 | -1.85% | 2,598 |
| Apr 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.68% | 1,206 |
| Apr 24, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -2.62% | 756 |
| Apr 23, 2025 | 2.98 | 3.10 | 2.98 | 3.05 | 3.05 | 5.17% | 6,026 |
| Apr 22, 2025 | 2.80 | 3.01 | 2.74 | 2.90 | 2.90 | - | 5,215 |
| Apr 21, 2025 | 2.97 | 3.09 | 2.90 | 2.90 | 2.90 | -6.15% | 4,129 |
| Apr 17, 2025 | 3.00 | 3.14 | 2.87 | 3.09 | 3.09 | 8.42% | 5,943 |
| Apr 16, 2025 | 2.90 | 2.94 | 2.80 | 2.85 | 2.85 | -6.34% | 5,745 |
| Apr 15, 2025 | 2.69 | 3.19 | 2.69 | 3.04 | 3.04 | 8.87% | 8,129 |
| Apr 14, 2025 | 2.87 | 3.50 | 2.66 | 2.80 | 2.80 | 5.08% | 16,201 |
| Apr 11, 2025 | 3.02 | 3.23 | 2.66 | 2.66 | 2.66 | -14.19% | 11,525 |
| Apr 10, 2025 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 6.53% | 2,505 |
| Apr 9, 2025 | 2.91 | 3.00 | 2.61 | 2.91 | 2.91 | 0.34% | 22,238 |
| Apr 8, 2025 | 2.98 | 3.56 | 2.89 | 2.90 | 2.90 | -7.17% | 6,810 |
| Apr 7, 2025 | 3.14 | 3.14 | 2.85 | 3.12 | 3.12 | -0.51% | 3,572 |
| Apr 4, 2025 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -8.21% | 6,674 |
| Apr 3, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.63% | 1,207 |
| Apr 2, 2025 | 3.62 | 3.62 | 3.42 | 3.55 | 3.55 | -1.39% | 8,023 |
| Apr 1, 2025 | 3.63 | 3.84 | 3.60 | 3.60 | 3.60 | - | 3,781 |
| Mar 31, 2025 | 3.93 | 3.93 | 3.56 | 3.60 | 3.60 | -2.44% | 7,724 |
| Mar 28, 2025 | 3.97 | 4.01 | 3.61 | 3.69 | 3.69 | -3.91% | 11,701 |
| Mar 27, 2025 | 3.92 | 4.07 | 3.84 | 3.84 | 3.84 | -4.33% | 6,452 |
| Mar 26, 2025 | 3.96 | 4.19 | 3.96 | 4.01 | 4.01 | 0.85% | 4,352 |
| Mar 25, 2025 | 4.20 | 4.49 | 3.90 | 3.98 | 3.98 | -1.97% | 5,811 |
| Mar 24, 2025 | 3.91 | 4.30 | 3.81 | 4.06 | 4.06 | 2.78% | 14,145 |
| Mar 21, 2025 | 4.10 | 4.10 | 3.95 | 3.95 | 3.95 | 1.28% | 3,853 |
| Mar 20, 2025 | 4.05 | 4.38 | 3.90 | 3.90 | 3.90 | -3.47% | 10,471 |
| Mar 19, 2025 | 4.04 | 4.10 | 3.99 | 4.04 | 4.04 | 0.75% | 6,818 |
| Mar 18, 2025 | 4.25 | 4.34 | 4.01 | 4.01 | 4.01 | -7.39% | 5,553 |
| Mar 17, 2025 | 4.09 | 4.54 | 3.95 | 4.33 | 4.33 | -1.59% | 7,643 |
| Mar 14, 2025 | 4.09 | 4.40 | 4.09 | 4.40 | 4.40 | 9.73% | 3,642 |
| Mar 13, 2025 | 4.39 | 4.39 | 3.90 | 4.01 | 4.01 | -3.84% | 19,955 |
| Mar 12, 2025 | 4.93 | 4.93 | 3.84 | 4.17 | 4.17 | -11.69% | 27,382 |
| Mar 11, 2025 | 4.65 | 4.75 | 4.59 | 4.72 | 4.72 | 1.33% | 10,407 |
| Mar 10, 2025 | 4.75 | 4.90 | 4.66 | 4.66 | 4.66 | -3.72% | 7,986 |
| Mar 7, 2025 | 5.14 | 5.43 | 4.84 | 4.84 | 4.84 | -6.92% | 7,604 |
| Mar 6, 2025 | 5.10 | 5.42 | 4.95 | 5.20 | 5.20 | -7.31% | 8,495 |
| Mar 5, 2025 | 5.37 | 5.65 | 5.20 | 5.61 | 5.61 | 3.89% | 6,082 |
| Mar 4, 2025 | 5.50 | 5.50 | 4.92 | 5.40 | 5.40 | -7.22% | 11,236 |
| Mar 3, 2025 | 6.01 | 6.70 | 5.82 | 5.82 | 5.82 | -9.20% | 16,320 |