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

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

5.660 +0.150 (+2.72%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 30, 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 (%)
Jul 29, 2025 6.060 6.110 5.500 5.510 1,235,351 -0.61(-9.89%)
Jul 28, 2025 5.570 6.630 5.440 6.115 3,222,474 +0.54(+9.69%)
Jul 25, 2025 6.020 6.248 5.325 5.575 1,635,018 -0.38(-6.30%)
Jul 24, 2025 5.500 6.115 5.270 5.950 1,770,118 +0.48(+8.78%)
Jul 23, 2025 5.790 6.330 5.425 5.470 2,096,466 -0.30(-5.20%)
Jul 22, 2025 5.070 5.887 5.070 5.770 1,903,583 +0.76(+15.17%)
Jul 21, 2025 5.310 5.435 4.900 5.010 1,313,122 -0.26(-4.93%)
Jul 18, 2025 6.055 6.355 5.250 5.270 3,033,635 -0.52(-8.98%)
Jul 17, 2025 4.900 5.990 4.830 5.790 3,405,530 +0.92(+18.89%)
Jul 16, 2025 4.700 4.915 4.614 4.870 897,181 +0.25(+5.41%)
Jul 15, 2025 4.520 4.827 4.395 4.620 1,122,390 +0.08(+1.76%)
Jul 14, 2025 4.330 4.620 4.205 4.540 1,551,930 +0.24(+5.58%)
Jul 11, 2025 4.430 4.630 4.070 4.300 1,356,417 -0.15(-3.37%)
Jul 10, 2025 4.280 4.680 4.170 4.450 1,492,574 +0.17(+3.97%)
Jul 09, 2025 4.010 4.340 3.750 4.280 1,411,673 +0.36(+9.18%)
Jul 08, 2025 3.300 3.965 3.300 3.920 1,685,290 +0.63(+19.15%)
Jul 07, 2025 3.240 3.310 3.210 3.290 515,782 +0.01(+0.30%)
Jul 03, 2025 3.280 3.340 3.210 3.280 376,718 +0.05(+1.55%)
Jul 02, 2025 3.160 3.335 3.126 3.230 770,813 +0.02(+0.62%)
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.