Skip to main content

B. Riley Financial, Inc. - Common Stock (NQ:RILY)

3.210 +0.240 (+8.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 3.000 3.300 2.960 3.210 1,626,196 +0.24(+8.08%)
Jun 30, 2025 2.940 3.020 2.900 2.970 809,550 +0.04(+1.37%)
Jun 27, 2025 3.150 3.250 2.910 2.930 7,615,663 -0.06(-2.01%)
Jun 26, 2025 3.000 3.050 2.930 2.990 403,857 -0.02(-0.66%)
Jun 25, 2025 3.010 3.045 2.900 3.010 457,837 +0.01(+0.33%)
Jun 24, 2025 3.000 3.040 2.961 3.000 290,501 +0.02(+0.67%)
Jun 23, 2025 2.930 3.090 2.910 2.980 519,724 +0.05(+1.71%)
Jun 20, 2025 2.940 3.010 2.860 2.930 957,156 +0.02(+0.69%)
Jun 18, 2025 2.900 2.980 2.900 2.910 415,000 +0.00(+0.00%)
Jun 17, 2025 2.920 2.980 2.880 2.910 507,144 -0.03(-1.02%)
Jun 16, 2025 2.940 3.000 2.785 2.940 719,821 +0.01(+0.34%)
Jun 13, 2025 3.010 3.010 2.910 2.930 563,856 -0.09(-2.98%)
Jun 12, 2025 3.020 3.120 3.000 3.020 455,551 -0.01(-0.33%)
Jun 11, 2025 3.210 3.330 2.970 3.030 1,194,109 -0.14(-4.42%)
Jun 10, 2025 3.160 3.340 3.100 3.170 1,396,073 +0.02(+0.63%)
Jun 09, 2025 3.000 3.160 2.965 3.150 714,287 +0.15(+5.18%)
Jun 06, 2025 2.950 3.180 2.912 2.995 1,312,192 +0.06(+2.22%)
Jun 05, 2025 2.990 3.010 2.890 2.930 500,792 -0.05(-1.68%)
Jun 04, 2025 2.920 3.070 2.900 2.980 821,634 +0.03(+1.02%)
Jun 03, 2025 3.010 3.090 2.920 2.950 889,836 -0.06(-1.99%)
Jun 02, 2025 3.060 3.100 2.950 3.010 484,332 -0.04(-1.31%)
May 30, 2025 3.010 3.150 2.980 3.050 497,160 +0.00(+0.00%)
May 29, 2025 3.050 3.100 2.950 3.050 486,656 -0.07(-2.24%)
May 28, 2025 3.150 3.195 3.080 3.120 378,353 -0.05(-1.58%)
May 27, 2025 2.970 3.180 2.930 3.170 730,912 +0.23(+7.64%)
May 23, 2025 2.900 3.060 2.830 2.945 534,559 +0.02(+0.68%)
May 22, 2025 2.940 3.120 2.920 2.925 982,954 -0.10(-3.15%)
May 21, 2025 3.470 3.770 2.970 3.020 10,586,414 -0.25(-7.65%)
May 20, 2025 3.230 3.320 3.170 3.270 368,326 +0.05(+1.55%)
May 19, 2025 3.220 3.270 3.110 3.220 421,905 -0.12(-3.59%)
May 16, 2025 3.360 3.420 3.240 3.340 348,385 -0.02(-0.60%)
May 15, 2025 3.320 3.409 3.200 3.360 480,211 +0.06(+1.82%)
May 14, 2025 3.250 3.300 3.120 3.300 388,134 +0.02(+0.61%)
May 13, 2025 3.300 3.321 3.160 3.280 466,679 +0.06(+1.86%)
May 12, 2025 3.140 3.220 3.070 3.220 895,667 +0.20(+6.62%)
May 09, 2025 2.820 3.110 2.803 3.020 1,284,194 +0.20(+7.09%)
May 08, 2025 2.800 2.835 2.750 2.820 399,905 +0.02(+0.71%)
May 07, 2025 2.880 2.910 2.760 2.800 414,280 -0.06(-2.10%)
May 06, 2025 2.920 2.930 2.800 2.860 417,746 -0.04(-1.38%)
May 05, 2025 2.980 2.980 2.840 2.900 560,811 -0.08(-2.68%)
May 02, 2025 2.970 3.095 2.935 2.980 512,215 +0.02(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.