5 DAY PERFORMANCE
+13.26%
1 MONTH PERFORMANCE
+67.35%
3 MONTH PERFORMANCE
+54.11%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
+6.10%
1 YEAR PERFORMANCE
-75.42%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $4.70 | $4.87 (3.62%) | $4.92 | $4.61 | 898.30 K | $148.54 M |
| 07/15/2025 | $4.52 | $4.62 (2.21%) | $4.83 | $4.40 | 1.12 M | $140.91 M |
| 07/14/2025 | $4.33 | $4.54 (4.85%) | $4.62 | $4.21 | 1.55 M | $138.47 M |
| 07/11/2025 | $4.43 | $4.30 (-2.93%) | $4.63 | $4.07 | 1.36 M | $131.15 M |
| 07/10/2025 | $4.28 | $4.45 (3.97%) | $4.68 | $4.17 | 1.49 M | $135.73 M |
| 07/09/2025 | $4.01 | $4.28 (6.73%) | $4.34 | $3.75 | 1.41 M | $130.54 M |
| 07/08/2025 | $3.30 | $3.92 (18.79%) | $3.97 | $3.30 | 1.69 M | $119.56 M |
| 07/07/2025 | $3.24 | $3.29 (1.54%) | $3.31 | $3.21 | 515.80 K | $100.35 M |
| 07/03/2025 | $3.28 | $3.28 (0%) | $3.34 | $3.21 | 376.72 K | $100.04 M |
| 07/02/2025 | $3.16 | $3.23 (2.22%) | $3.34 | $3.13 | 771.11 K | $98.52 M |
| 07/01/2025 | $3.00 | $3.21 (7%) | $3.30 | $2.96 | 1.63 M | $97.91 M |
| 06/30/2025 | $2.94 | $2.97 (1.02%) | $3.02 | $2.90 | 809.80 K | $90.59 M |
| 06/27/2025 | $3.15 | $2.93 (-6.98%) | $3.25 | $2.91 | 7.62 M | $89.37 M |
| 06/26/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.93 | 403.87 K | $91.20 M |
| 06/25/2025 | $3.01 | $3.01 (0%) | $3.05 | $2.90 | 457.84 K | $91.81 M |
| 06/24/2025 | $3.00 | $3.00 (0%) | $3.04 | $2.96 | 290.50 K | $91.50 M |
| 06/23/2025 | $2.93 | $2.98 (1.71%) | $3.09 | $2.91 | 519.73 K | $90.89 M |
| 06/20/2025 | $2.94 | $2.93 (-0.34%) | $3.01 | $2.86 | 957.20 K | $89.37 M |
| 06/18/2025 | $2.90 | $2.91 (0.34%) | $2.98 | $2.90 | 415.00 K | $88.76 M |
| 06/17/2025 | $2.92 | $2.91 (-0.34%) | $2.98 | $2.88 | 507.20 K | $88.76 M |
| 06/16/2025 | $2.94 | $2.94 (0%) | $3.00 | $2.79 | 721.32 K | $89.67 M |
| 06/13/2025 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.91 | 563.90 K | $89.37 M |
| 06/12/2025 | $3.02 | $3.02 (0%) | $3.12 | $3.00 | 455.60 K | $92.11 M |
| 06/11/2025 | $3.21 | $3.03 (-5.61%) | $3.33 | $2.97 | 1.19 M | $92.42 M |
| 06/10/2025 | $3.16 | $3.17 (0.32%) | $3.34 | $3.10 | 1.40 M | $96.69 M |
| 06/09/2025 | $3.00 | $3.15 (5%) | $3.16 | $2.96 | 714.61 K | $96.08 M |
| 06/06/2025 | $2.95 | $3.00 (1.69%) | $3.18 | $2.91 | 1.31 M | $91.50 M |
| 06/05/2025 | $2.99 | $2.93 (-2.01%) | $3.01 | $2.89 | 500.93 K | $89.37 M |
| 06/04/2025 | $2.92 | $2.98 (2.05%) | $3.07 | $2.90 | 821.84 K | $90.89 M |
| 06/03/2025 | $3.01 | $2.95 (-1.99%) | $3.09 | $2.92 | 889.84 K | $89.98 M |
| 06/02/2025 | $3.06 | $3.01 (-1.63%) | $3.10 | $2.95 | 484.34 K | $91.81 M |
| 05/30/2025 | $3.01 | $3.05 (1.33%) | $3.15 | $2.98 | 497.20 K | $93.03 M |
| 05/29/2025 | $3.05 | $3.05 (0%) | $3.10 | $2.95 | 486.71 K | $93.03 M |
| 05/28/2025 | $3.15 | $3.12 (-0.95%) | $3.20 | $3.08 | 383.10 K | $95.16 M |
| 05/27/2025 | $2.97 | $3.17 (6.73%) | $3.18 | $2.93 | 731.00 K | $96.69 M |
| 05/23/2025 | $2.90 | $2.95 (1.72%) | $3.06 | $2.83 | 534.60 K | $89.98 M |
| 05/22/2025 | $2.94 | $2.93 (-0.34%) | $3.12 | $2.92 | 984.61 K | $89.37 M |
| 05/21/2025 | $3.47 | $3.02 (-12.97%) | $3.77 | $2.97 | 10.60 M | $92.11 M |
| 05/20/2025 | $3.23 | $3.27 (1.24%) | $3.32 | $3.17 | 368.33 K | $99.74 M |
| 05/19/2025 | $3.22 | $3.22 (0%) | $3.27 | $3.11 | 422.75 K | $98.21 M |
| 05/16/2025 | $3.36 | $3.34 (-0.6%) | $3.42 | $3.24 | 348.40 K | $196.20 M |
| 05/15/2025 | $3.32 | $3.36 (1.2%) | $3.41 | $3.20 | 480.91 K | $197.37 M |
| 05/14/2025 | $3.25 | $3.30 (1.54%) | $3.30 | $3.12 | 388.50 K | $193.85 M |
| 05/13/2025 | $3.30 | $3.28 (-0.61%) | $3.32 | $3.16 | 466.70 K | $192.67 M |
| 05/12/2025 | $3.14 | $3.22 (2.55%) | $3.22 | $3.07 | 896.44 K | $189.15 M |
| 05/09/2025 | $2.82 | $3.02 (7.09%) | $3.11 | $2.80 | 1.28 M | $177.40 M |
| 05/08/2025 | $2.80 | $2.82 (0.71%) | $2.84 | $2.75 | 399.92 K | $165.65 M |
| 05/07/2025 | $2.88 | $2.80 (-2.78%) | $2.91 | $2.76 | 415.30 K | $164.48 M |
| 05/06/2025 | $2.92 | $2.86 (-2.05%) | $2.93 | $2.80 | 418.00 K | $168.00 M |
| 05/05/2025 | $2.98 | $2.90 (-2.68%) | $2.98 | $2.84 | 560.81 K | $170.35 M |
| 05/02/2025 | $2.97 | $2.98 (0.34%) | $3.10 | $2.93 | 512.22 K | $175.05 M |
| 05/01/2025 | $2.94 | $2.96 (0.68%) | $2.98 | $2.85 | 461.20 K | $173.87 M |
| 04/30/2025 | $2.92 | $2.93 (0.34%) | $2.99 | $2.80 | 597.84 K | $172.11 M |
| 04/29/2025 | $2.99 | $2.90 (-3.01%) | $3.05 | $2.89 | 506.40 K | $170.35 M |
| 04/28/2025 | $3.08 | $2.99 (-2.92%) | $3.13 | $2.87 | 494.60 K | $175.64 M |
| 04/25/2025 | $3.17 | $3.09 (-2.52%) | $3.24 | $3.07 | 440.40 K | $181.51 M |
| 04/24/2025 | $3.13 | $3.23 (3.19%) | $3.30 | $3.06 | 544.10 K | $189.73 M |
| 04/23/2025 | $3.15 | $3.14 (-0.32%) | $3.33 | $3.08 | 650.62 K | $184.45 M |
| 04/22/2025 | $2.99 | $3.03 (1.34%) | $3.18 | $2.93 | 642.70 K | $177.99 M |
| 04/21/2025 | $3.09 | $2.95 (-4.53%) | $3.22 | $2.90 | 895.80 K | $173.29 M |
| 04/17/2025 | $3.08 | $3.16 (2.6%) | $3.86 | $3.04 | 2.74 M | $185.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
