B. Riley Financial Inc (RILY) Historical Stock Data
3.02 ↑0.20 (7.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILY is down -0.66% a day on average. There have been 14 days where B. Riley Financial Inc closed green and 16 days where RILY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2.82 | 3.02 | ↑$0.20 (7.09%) | 2.80 | 3.11 | 1.28M |
| 2025-05-08 | 2.80 | 2.82 | ↑$0.02 (0.71%) | 2.75 | 2.84 | 399.92K |
| 2025-05-07 | 2.88 | 2.80 | ↓$0.08 (-2.78%) | 2.76 | 2.91 | 414.28K |
| 2025-05-06 | 2.92 | 2.86 | ↓$0.06 (-2.05%) | 2.80 | 2.93 | 417.75K |
| 2025-05-05 | 2.98 | 2.90 | ↓$0.08 (-2.68%) | 2.84 | 2.98 | 560.81K |
| 2025-05-02 | 2.97 | 2.98 | ↑$0.01 (0.34%) | 2.93 | 3.10 | 512.06K |
| 2025-05-01 | 2.94 | 2.96 | ↑$0.02 (0.68%) | 2.85 | 2.98 | 460.70K |
| 2025-04-30 | 2.92 | 2.93 | ↑$0.01 (0.34%) | 2.80 | 2.99 | 597.74K |
| 2025-04-29 | 2.99 | 2.90 | ↓$0.09 (-3.01%) | 2.89 | 3.05 | 506.31K |
| 2025-04-28 | 3.08 | 2.99 | ↓$0.09 (-2.92%) | 2.87 | 3.13 | 494.60K |
| 2025-04-25 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.07 | 3.24 | 440.34K |
| 2025-04-24 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.06 | 3.30 | 544.04K |
| 2025-04-23 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.08 | 3.33 | 650.52K |
| 2025-04-22 | 2.99 | 3.03 | ↑$0.04 (1.34%) | 2.93 | 3.18 | 642.67K |
| 2025-04-21 | 3.09 | 2.95 | ↓$0.14 (-4.53%) | 2.90 | 3.22 | 895.80K |
| 2025-04-17 | 3.08 | 3.16 | ↑$0.08 (2.60%) | 3.04 | 3.86 | 2.74M |
| 2025-04-16 | 2.79 | 3.06 | ↑$0.27 (9.68%) | 2.74 | 3.09 | 1.02M |
| 2025-04-15 | 2.96 | 2.80 | ↓$0.16 (-5.41%) | 2.75 | 3.08 | 526.32K |
| 2025-04-14 | 3.06 | 2.95 | ↓$0.11 (-3.59%) | 2.85 | 3.08 | 570.19K |
| 2025-04-11 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.76 | 2.99 | 335.37K |
| 2025-04-10 | 3.09 | 2.95 | ↓$0.14 (-4.53%) | 2.81 | 3.12 | 533.75K |
| 2025-04-09 | 2.91 | 3.15 | ↑$0.24 (8.25%) | 2.67 | 3.23 | 1.10M |
| 2025-04-08 | 3.27 | 2.92 | ↓$0.35 (-10.70%) | 2.90 | 3.44 | 1.28M |
| 2025-04-07 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 3.00 | 3.39 | 1.07M |
| 2025-04-04 | 3.59 | 3.31 | ↓$0.28 (-7.80%) | 3.28 | 3.59 | 1.07M |
| 2025-04-03 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.60 | 3.75 | 442.01K |
| 2025-04-02 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.76 | 3.97 | 492.07K |
| 2025-04-01 | 3.87 | 3.89 | ↑$0.02 (0.52%) | 3.79 | 3.93 | 460.51K |
| 2025-03-31 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.81 | 3.97 | 594.64K |
| 2025-03-28 | 4.16 | 4.00 | ↓$0.16 (-3.85%) | 3.87 | 4.16 | 644.34K |
Create an account or log in to view more rows.
$RILY i'm out of slaps for the day
$RILY peak frustration
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.
$RILY man this will be good in coming weeks
$RILY Now I'm worried....
$RILY is going to have a run next month
$RILY i like the stock