Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.995 +0.075 (+2.57%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 2.940 2.975 2.850 2.960 460,701 +0.03(+1.02%)
Apr 30, 2025 2.920 2.990 2.805 2.930 597,736 +0.03(+1.03%)
Apr 29, 2025 2.990 3.050 2.890 2.900 506,309 -0.09(-3.01%)
Apr 28, 2025 3.080 3.130 2.865 2.990 494,247 -0.10(-3.24%)
Apr 25, 2025 3.170 3.240 3.065 3.090 440,399 -0.14(-4.33%)
Apr 24, 2025 3.130 3.300 3.060 3.230 544,042 +0.09(+2.87%)
Apr 23, 2025 3.150 3.330 3.081 3.140 650,499 +0.11(+3.63%)
Apr 22, 2025 2.990 3.175 2.930 3.030 642,670 +0.08(+2.71%)
Apr 21, 2025 3.090 3.220 2.900 2.950 895,798 -0.21(-6.65%)
Apr 17, 2025 3.080 3.860 3.040 3.160 2,736,705 +0.10(+3.27%)
Apr 16, 2025 2.790 3.085 2.735 3.060 1,016,290 +0.26(+9.29%)
Apr 15, 2025 2.960 3.080 2.750 2.800 526,321 -0.15(-5.08%)
Apr 14, 2025 3.060 3.080 2.850 2.950 570,186 -0.02(-0.67%)
Apr 11, 2025 2.910 2.990 2.760 2.970 335,472 +0.02(+0.68%)
Apr 10, 2025 3.090 3.120 2.810 2.950 533,753 -0.20(-6.35%)
Apr 09, 2025 2.910 3.229 2.670 3.150 1,100,119 +0.23(+7.88%)
Apr 08, 2025 3.270 3.440 2.895 2.920 1,276,936 -0.25(-7.89%)
Apr 07, 2025 3.140 3.390 3.002 3.170 1,071,032 -0.15(-4.52%)
Apr 04, 2025 3.590 3.590 3.281 3.320 1,068,672 -0.34(-9.29%)
Apr 03, 2025 3.730 3.748 3.600 3.660 442,009 -0.23(-5.91%)
Apr 02, 2025 3.800 3.970 3.760 3.890 492,319 +0.00(+0.00%)
Apr 01, 2025 3.870 3.930 3.790 3.890 460,513 +0.02(+0.52%)
Mar 31, 2025 3.920 3.970 3.810 3.870 594,542 -0.13(-3.25%)
Mar 28, 2025 4.160 4.160 3.865 4.000 644,465 -0.13(-3.15%)
Mar 27, 2025 4.200 4.360 4.080 4.130 839,242 -0.09(-2.13%)
Mar 26, 2025 4.150 4.610 4.090 4.220 1,422,308 +0.17(+4.20%)
Mar 25, 2025 4.020 4.121 3.970 4.050 515,173 -0.03(-0.74%)
Mar 24, 2025 4.190 4.240 3.970 4.080 516,788 -0.03(-0.73%)
Mar 21, 2025 4.220 4.285 4.110 4.110 954,293 -0.16(-3.75%)
Mar 20, 2025 4.250 4.440 4.200 4.270 429,823 -0.01(-0.23%)
Mar 19, 2025 4.330 4.428 4.250 4.280 464,015 -0.11(-2.51%)
Mar 18, 2025 4.420 4.540 4.200 4.390 861,106 -0.07(-1.57%)
Mar 17, 2025 4.150 4.500 4.150 4.460 580,418 +0.25(+5.94%)
Mar 14, 2025 4.280 4.460 4.170 4.210 665,428 +0.05(+1.20%)
Mar 13, 2025 4.230 4.310 4.070 4.160 521,223 -0.11(-2.58%)
Mar 12, 2025 4.480 4.480 4.210 4.270 596,160 -0.10(-2.29%)
Mar 11, 2025 4.550 4.550 4.165 4.370 883,551 -0.09(-2.02%)
Mar 10, 2025 4.600 4.730 4.260 4.460 1,627,463 -0.26(-5.51%)
Mar 07, 2025 5.290 5.333 4.540 4.720 1,733,672 -0.53(-10.10%)
Mar 06, 2025 5.690 5.690 5.240 5.250 733,874 -0.45(-7.89%)
Mar 05, 2025 5.310 5.820 5.140 5.700 1,283,501 +0.46(+8.78%)
Mar 04, 2025 5.000 5.707 4.700 5.240 2,191,826 -0.16(-2.96%)
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.