B. Riley Financial Inc (RILYN) Historical Stock Data
12.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYN is up 0.98% a day on average. There have been 20 days where B. Riley Financial Inc closed green and 10 days where RILYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 12.50 | 12.46 | ↓$0.04 (-0.32%) | 12.00 | 12.50 | 9.83K |
| 2025-06-18 | 12.20 | 12.46 | ↑$0.26 (2.13%) | 12.20 | 13.16 | 23.27K |
| 2025-06-17 | 12.32 | 12.49 | ↑$0.17 (1.38%) | 12.22 | 12.49 | 5.76K |
| 2025-06-16 | 12.45 | 12.36 | ↓$0.09 (-0.72%) | 12.15 | 12.74 | 13.75K |
| 2025-06-13 | 12.65 | 12.37 | ↓$0.28 (-2.21%) | 12.24 | 12.85 | 11.54K |
| 2025-06-12 | 12.54 | 12.73 | ↑$0.19 (1.49%) | 12.50 | 13.19 | 22.09K |
| 2025-06-11 | 11.98 | 12.50 | ↑$0.52 (4.34%) | 11.79 | 12.61 | 33.94K |
| 2025-06-10 | 11.75 | 11.93 | ↑$0.18 (1.53%) | 11.75 | 12.61 | 9.30K |
| 2025-06-09 | 11.28 | 11.57 | ↑$0.29 (2.57%) | 11.28 | 11.95 | 26.89K |
| 2025-06-06 | 11.05 | 11.30 | ↑$0.25 (2.26%) | 11.05 | 11.85 | 19.18K |
| 2025-06-05 | 11.23 | 11.00 | ↓$0.23 (-2.05%) | 10.95 | 11.30 | 19.97K |
| 2025-06-04 | 10.63 | 10.92 | ↑$0.29 (2.73%) | 10.63 | 11.32 | 17.91K |
| 2025-06-03 | 10.45 | 10.84 | ↑$0.39 (3.73%) | 10.40 | 11.08 | 13.67K |
| 2025-06-02 | 10.50 | 10.70 | ↑$0.20 (1.90%) | 10.42 | 11.03 | 26.96K |
| 2025-05-30 | 11.66 | 10.50 | ↓$1.16 (-9.95%) | 10.36 | 11.66 | 50.82K |
| 2025-05-29 | 11.51 | 11.74 | ↑$0.23 (2.00%) | 11.50 | 11.99 | 23.08K |
| 2025-05-28 | 12.19 | 12.05 | ↓$0.14 (-1.15%) | 10.63 | 12.70 | 20.10K |
| 2025-05-27 | 11.91 | 12.20 | ↑$0.30 (2.48%) | 11.86 | 12.78 | 54.50K |
| 2025-05-23 | 11.00 | 11.53 | ↑$0.53 (4.79%) | 10.80 | 11.55 | 26.64K |
| 2025-05-22 | 10.00 | 11.10 | ↑$1.10 (11.00%) | 9.91 | 11.10 | 36.66K |
| 2025-05-21 | 9.51 | 9.96 | ↑$0.45 (4.73%) | 9.40 | 10.86 | 54.03K |
| 2025-05-20 | 8.50 | 8.70 | ↑$0.20 (2.35%) | 8.33 | 9.40 | 16.55K |
| 2025-05-19 | 8.11 | 8.40 | ↑$0.29 (3.62%) | 8.11 | 8.75 | 13.50K |
| 2025-05-16 | 8.58 | 8.65 | ↑$0.07 (0.82%) | 8.29 | 8.71 | 23.74K |
| 2025-05-15 | 8.65 | 8.57 | ↓$0.08 (-0.95%) | 8.57 | 8.80 | 13.44K |
| 2025-05-14 | 8.49 | 8.50 | ↑$0.02 (0.18%) | 8.32 | 8.51 | 9.54K |
| 2025-05-13 | 8.58 | 8.50 | ↓$0.08 (-0.94%) | 8.50 | 8.59 | 12.49K |
| 2025-05-12 | 8.53 | 8.20 | ↓$0.33 (-3.87%) | 8.20 | 8.70 | 30.40K |
| 2025-05-09 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.07 | 9.19 | 19.56K |
| 2025-05-08 | 8.86 | 8.42 | ↓$0.44 (-4.97%) | 8.02 | 8.86 | 23.43K |
Create an account or log in to view more rows.
$RILYN love cooking these little bears on here
$RILYN Spike it!
$RILYN man this will be good in coming weeks
$RILYN time to run
$RILYN the FOMO will be epic
$RILYN bears haha
$RILYN we had no volume for days before the last big rip
$RILYN Wish I shorted
$RILYN all’s I know is buy and hold… no expectations
$RILYN -
Buy
buy
buy!