B. Riley Financial, Inc. - RILYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	6.48	6.69	6.69	7.13	6.33	6,901
August 21, 2025	7.5	6.59	6.59	7.5	6.5	5,400
August 20, 2025	7	6.81	6.81	7	6.79	1,000
August 19, 2025	7.24	6.97	6.97	7.27	6.97	2,500
August 18, 2025	7.4	7.21	7.21	7.59	7.2	18,534
August 15, 2025	7.76	7.4	7.4	7.76	7.06	16,100
August 14, 2025	6.62	7.44	7.44	7.8	6.62	23,835
August 13, 2025	6.3	6.44	6.44	6.76	6.3	7,638
August 12, 2025	6.39	6.42	6.42	6.6	6.3	10,908
August 11, 2025	6.45	6.52	6.52	6.6	6.37	2,206
August 08, 2025	6.75	6.65	6.65	6.79	6.36	2,200
August 07, 2025	6.59	6.78	6.78	6.78	6.59	2,258
August 06, 2025	6.54	6.6	6.6	6.9	6.46	16,700
August 05, 2025	6.55	6.54	6.54	6.69	6.36	7,108
August 04, 2025	6.7	6.7	6.7	6.7	6.56	2,400
August 01, 2025	6.69	6.69	6.69	6.69	6.55	1,910
July 31, 2025	6.66	6.58	6.58	6.66	6.16	2,821
July 30, 2025	6.6	6.24	6.24	6.65	6.24	19,153
July 29, 2025	6.55	6.55	6.55	6.55	6.54	600
July 28, 2025	6.7	6.6	6.6	6.7	6.15	10,503
July 25, 2025	6.9	6.25	6.25	6.9	6.25	1,431
July 24, 2025	6	6.56	6.56	6.67	5.79	7,900
July 23, 2025	6.41	6.06	6.06	6.92	6.06	20,716
July 22, 2025	5.79	6.5	6.5	6.5	5.7	18,800
July 21, 2025	6.48	5.81	5.81	6.48	5.71	37,400
July 18, 2025	6.06	6.2	6.2	6.4	6.06	4,707
July 17, 2025	5.2	6.06	6.06	6.71	4.94	18,617
July 16, 2025	5.2	4.95	4.95	5.2	4.91	3,939
July 15, 2025	4.66	4.8	4.8	5.23	4.66	11,328
July 14, 2025	4.74	4.75	4.75	4.75	4.5	8,142
July 11, 2025	4.94	4.66	4.66	4.94	4.66	21,400
July 10, 2025	3.35	4.94	4.94	5.13	3.28	42,060
July 09, 2025	2.8	3.32	3.32	3.36	2.8	34,500
July 08, 2025	2.1	2.72	2.72	2.72	2.1	46,400
July 07, 2025	2.09	2.16	2.16	2.16	2.09	2,200
July 03, 2025	2.2	2.16	2.16	2.29	2.1	2,403
July 02, 2025	2.2	2.1	2.1	2.2	2	6,300
July 01, 2025	2.03	2.1	2.1	2.12	1.88	12,133
June 30, 2025	2.08	2	2	2.21	2	1,915
June 27, 2025	2.01	2.15	2.15	2.22	1.96	14,400
June 26, 2025	1.88	1.86	1.86	1.95	1.77	12,100
June 25, 2025	2.07	1.85	1.85	2.07	1.81	10,700
June 24, 2025	2.25	1.99	1.99	2.25	1.86	9,075
June 23, 2025	2.01	2.08	2.08	2.08	1.9	3,000
June 20, 2025	2.04	2	2	2.41	2	2,200
June 18, 2025	2.21	2.01	2.01	2.21	2.01	4,500
June 17, 2025	2.03	2.07	2.07	2.27	2.03	7,147
June 16, 2025	2.03	2	2	2.09	2	1,900
June 13, 2025	2.12	2.05	2.05	2.12	2.05	2,627
June 12, 2025	2.75	2.2	2.2	2.75	2.2	8,400
June 11, 2025	2.17	2.45	2.45	2.45	2.17	2,900
June 10, 2025	2.44	2.25	2.25	2.44	2.17	1,908
June 09, 2025	2.12	2.25	2.25	2.26	2.12	1,721
June 06, 2025	2.37	2.35	2.35	2.45	2.09	9,238
June 05, 2025	1.91	2.1	2.12	2.22	1.91	5,793
June 04, 2025	1.91	2	2	2.13	1.9	11,621
June 03, 2025	2.39	1.91	1.91	2.75	1.88	10,200
June 02, 2025	2.72	2.31	2.31	2.72	2.3	3,830
May 30, 2025	2.7	2.93	2.93	2.93	2.7	1,000
May 29, 2025	2.8	2.7	2.7	2.8	2.7	1,400

B. Riley Financial, Inc. (RILYL) NASDAQ