RILY - B. Riley Financial, Inc.
3.02
0.200 6.623%
Share volume: 1,282,252
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.82
0.20
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.82 | $2.82 | $3.11 | $3.11 | $2.80 | $2.80 | $3.02 | $3.02 | 1,282,252 | $1,282,252.00 |
| 05-08-2025 | $2.80 | $2.80 | $2.84 | $2.84 | $2.75 | $2.75 | $2.82 | $2.82 | 399,918 | $399,918.00 |
| 05-07-2025 | $2.88 | $2.88 | $2.91 | $2.91 | $2.76 | $2.76 | $2.80 | $2.80 | 415,280 | $415,280.00 |
| 05-06-2025 | $2.92 | $2.92 | $2.93 | $2.93 | $2.80 | $2.80 | $2.86 | $2.86 | 417,952 | $417,952.00 |
| 05-05-2025 | $2.98 | $2.98 | $2.98 | $2.98 | $2.84 | $2.84 | $2.90 | $2.90 | 560,811 | $560,811.00 |
| 05-02-2025 | $2.97 | $2.97 | $3.10 | $3.10 | $2.93 | $2.93 | $2.98 | $2.98 | 512,215 | $512,215.00 |
| 05-01-2025 | $2.94 | $2.94 | $2.98 | $2.98 | $2.85 | $2.85 | $2.96 | $2.96 | 461,201 | $461,201.00 |
| 04-30-2025 | $2.92 | $2.92 | $2.99 | $2.99 | $2.80 | $2.80 | $2.93 | $2.93 | 597,836 | $597,836.00 |
| 04-29-2025 | $2.99 | $2.99 | $3.05 | $3.05 | $2.89 | $2.89 | $2.90 | $2.90 | 506,359 | $506,359.00 |
| 04-28-2025 | $3.08 | $3.08 | $3.13 | $3.13 | $2.87 | $2.87 | $2.99 | $2.99 | 494,597 | $494,597.00 |
