B. Riley Financial, Inc. - 6.50 - RILYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	20.8	20.63	20.63	20.81	20.52	9,329
September 05, 2025	20.7	20.62	20.62	20.71	20.58	9,901
September 04, 2025	20.5	20.82	20.82	20.93	20.41	21,100
September 03, 2025	20.35	20.5	20.5	20.6	20.24	12,811
September 02, 2025	20.26	20.33	20.33	20.53	20.19	9,000
August 29, 2025	20.64	20.45	20.45	20.69	20.01	25,720
August 28, 2025	20.4	20.52	20.52	20.67	20.25	11,799
August 27, 2025	20.44	20.36	20.36	20.5	20.1	16,049
August 26, 2025	20.44	20.32	20.32	20.7	20.3	23,631
August 25, 2025	20.4	20.5	20.5	20.64	20.39	32,043
August 22, 2025	20.71	20.6	20.6	20.71	20.5	9,400
August 21, 2025	20.75	20.45	20.45	20.75	20.4	25,200
August 20, 2025	20.62	20.51	20.51	20.72	20.42	19,500
August 19, 2025	20.44	20.57	20.57	20.69	20.41	25,500
August 18, 2025	20.5	20.34	20.34	20.57	20.1	39,159
August 15, 2025	20.06	20.5	20.5	20.69	19.76	39,682
August 14, 2025	19.97	20.23	20.23	20.38	19.72	33,117
August 13, 2025	19.65	19.97	19.97	19.97	19.65	16,301
August 12, 2025	19.04	19.85	19.85	19.95	19.04	38,000
August 11, 2025	19.18	19.49	19.49	19.49	19.18	16,907
August 08, 2025	19.4	19.28	19.28	19.4	19.17	9,026
August 07, 2025	19.5	19.4	19.4	19.5	19.01	35,600
August 06, 2025	19.15	19.35	19.35	19.49	19.01	31,145
August 05, 2025	19.13	19.24	19.24	19.5	19.02	32,038
August 04, 2025	19.6	19.25	19.25	19.7	19.25	21,801
August 01, 2025	19.25	19.01	19.01	19.75	18.9	27,652
July 31, 2025	19.31	19.64	19.64	19.77	18.01	42,100
July 30, 2025	18.66	18.57	18.57	18.99	18.5	26,300
July 29, 2025	18.56	18.5	18.5	18.97	18.42	34,400
July 28, 2025	18.43	18.56	18.56	19.93	18.41	77,643
July 25, 2025	19	18.63	18.63	19.15	18.41	27,458
July 24, 2025	18.19	18.93	18.93	19.3	18.13	53,675
July 23, 2025	17.73	17.97	17.97	18.2	17.41	19,400
July 22, 2025	17.8	17.65	17.65	17.8	17.5	12,500
July 21, 2025	17.8	17.3	17.3	18.2	16.5	26,705
July 18, 2025	17.55	17.95	17.95	17.95	17.5	22,000
July 17, 2025	17.04	17.5	17.5	17.6	17	60,211
July 16, 2025	17.35	17	17	17.62	16.8	15,340
July 15, 2025	16.21	17.17	17.17	17.19	16.21	35,612
July 14, 2025	16.75	16.81	16.4	16.81	16.6	24,000
July 11, 2025	16.83	16.75	16.75	17.1	16.51	37,012
July 10, 2025	15.44	16.79	16.79	17.05	15.44	39,100
July 09, 2025	15.47	15.6	15.6	15.74	15.05	51,436
July 08, 2025	14.45	14.86	14.86	15.24	14.42	65,300
July 07, 2025	14.2	14.49	14.49	14.7	14.2	86,624
July 03, 2025	13.61	14.2	14.2	14.32	13.61	13,100
July 02, 2025	13.79	13.77	13.77	13.84	13.45	10,900
July 01, 2025	12.94	13.5	13.5	13.51	12.49	18,900
June 30, 2025	13.83	12.3	12.3	13.98	12.3	74,515
June 27, 2025	13.82	13.91	13.91	13.97	13.59	51,180
June 26, 2025	12.41	13.18	13.18	13.3	12.35	16,843
June 25, 2025	12.3	12.55	12.55	13.2	12.3	9,000
June 24, 2025	12.64	12.45	12.45	12.64	12.4	11,033
June 23, 2025	12.27	12.28	12.28	13.1	12	13,905
June 20, 2025	12.5	12.46	12.46	12.5	12	9,826
June 18, 2025	12.2	12.46	12.46	13.16	12.2	23,300
June 17, 2025	12.32	12.49	12.49	12.49	12.18	5,800
June 16, 2025	12.45	12.36	12.36	12.74	12.15	13,800
June 13, 2025	12.65	12.37	12.37	12.85	12.24	11,549
June 12, 2025	12.39	12.73	12.73	13.19	12.39	22,100

B. Riley Financial, Inc. - 6.50 (RILYN) NASDAQ