5 DAY PERFORMANCE
+6.38%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-18.30%
6 MONTH PERFORMANCE
-71.31%
YEAR-TO-DATE PERFORMANCE
+8.93%
1 YEAR PERFORMANCE
-75.22%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.89 | $5.00 (2.25%) | $5.17 | $4.76 | 1.55 M | $151.76 M |
| 01/16/2025 | $4.64 | $4.79 (3.23%) | $4.81 | $4.43 | 919,348 | $145.39 M |
| 01/15/2025 | $4.63 | $4.70 (1.51%) | $5.05 | $4.63 | 1.59 M | $142.65 M |
| 01/14/2025 | $4.93 | $4.50 (-8.72%) | $4.97 | $4.34 | 2.71 M | $136.58 M |
| 01/13/2025 | $4.52 | $3.95 (-12.61%) | $4.55 | $3.94 | 1.71 M | $119.89 M |
| 01/10/2025 | $4.61 | $4.58 (-0.65%) | $4.71 | $4.40 | 717,291 | $137.35 M |
| 01/08/2025 | $4.82 | $4.61 (-4.36%) | $4.82 | $4.53 | 405,981 | $138.25 M |
| 01/07/2025 | $4.78 | $4.78 (0%) | $4.93 | $4.68 | 406,420 | $143.35 M |
| 01/06/2025 | $4.99 | $4.78 (-4.21%) | $5.05 | $4.70 | 747,100 | $143.35 M |
| 01/03/2025 | $4.64 | $4.99 (7.54%) | $5.06 | $4.57 | 981,077 | $149.65 M |
| 01/02/2025 | $4.60 | $4.56 (-0.87%) | $4.81 | $4.46 | 772,430 | $136.75 M |
| 12/31/2024 | $4.53 | $4.59 (1.32%) | $4.65 | $4.43 | 819,725 | $137.65 M |
| 12/30/2024 | $4.65 | $4.53 (-2.58%) | $4.92 | $4.40 | 1.58 M | $135.85 M |
| 12/27/2024 | $4.90 | $4.68 (-4.49%) | $4.92 | $4.61 | 950,800 | $140.35 M |
| 12/26/2024 | $4.83 | $4.91 (1.66%) | $4.97 | $4.77 | 486,389 | $147.25 M |
| 12/24/2024 | $4.91 | $4.85 (-1.22%) | $4.99 | $4.80 | 219,425 | $145.45 M |
| 12/23/2024 | $4.91 | $4.86 (-1.02%) | $4.99 | $4.65 | 1.07 M | $145.75 M |
| 12/20/2024 | $4.99 | $4.98 (-0.2%) | $5.34 | $4.84 | 1.54 M | $149.35 M |
| 12/19/2024 | $4.97 | $5.09 (2.41%) | $5.15 | $4.90 | 553,940 | $152.65 M |
| 12/18/2024 | $5.02 | $4.89 (-2.59%) | $5.22 | $4.80 | 854,100 | $146.65 M |
| 12/17/2024 | $4.93 | $5.00 (1.42%) | $5.09 | $4.86 | 493,800 | $149.95 M |
| 12/16/2024 | $5.03 | $4.96 (-1.39%) | $5.10 | $4.82 | 663,676 | $148.75 M |
| 12/13/2024 | $5.20 | $5.04 (-3.08%) | $5.20 | $4.92 | 574,119 | $151.15 M |
| 12/12/2024 | $5.18 | $5.17 (-0.19%) | $5.29 | $5.10 | 382,921 | $155.05 M |
| 12/11/2024 | $5.14 | $5.22 (1.56%) | $5.28 | $4.99 | 436,263 | $156.55 M |
| 12/10/2024 | $5.04 | $5.13 (1.79%) | $5.16 | $4.90 | 514,186 | $153.85 M |
| 12/09/2024 | $5.20 | $5.04 (-3.08%) | $5.40 | $5.02 | 468,416 | $151.15 M |
| 12/06/2024 | $5.44 | $5.19 (-4.6%) | $5.54 | $5.15 | 846,338 | $155.65 M |
| 12/05/2024 | $5.38 | $5.33 (-0.93%) | $5.44 | $5.25 | 440,539 | $159.84 M |
| 12/04/2024 | $5.39 | $5.38 (-0.19%) | $5.39 | $5.19 | 575,907 | $161.34 M |
| 12/03/2024 | $5.57 | $5.41 (-2.87%) | $5.64 | $5.24 | 589,087 | $162.24 M |
| 12/02/2024 | $5.97 | $5.48 (-8.21%) | $6.08 | $5.37 | 1.30 M | $164.34 M |
| 11/29/2024 | $5.85 | $5.86 (0.17%) | $6.09 | $5.83 | 449,700 | $175.74 M |
| 11/27/2024 | $5.88 | $5.75 (-2.21%) | $6.25 | $5.67 | 854,569 | $172.44 M |
| 11/26/2024 | $5.80 | $5.85 (0.86%) | $6.17 | $5.58 | 1.35 M | $175.44 M |
| 11/25/2024 | $5.10 | $5.84 (14.51%) | $6.07 | $5.08 | 2.63 M | $175.14 M |
| 11/22/2024 | $4.83 | $5.05 (4.55%) | $5.12 | $4.80 | 985,100 | $151.45 M |
| 11/21/2024 | $4.85 | $4.83 (-0.41%) | $4.91 | $4.73 | 495,600 | $144.85 M |
| 11/20/2024 | $4.82 | $4.84 (0.41%) | $4.91 | $4.71 | 531,920 | $145.15 M |
| 11/19/2024 | $4.60 | $4.81 (4.57%) | $4.93 | $4.55 | 842,241 | $144.25 M |
| 11/18/2024 | $4.75 | $4.60 (-3.16%) | $4.76 | $4.52 | 925,346 | $137.95 M |
| 11/15/2024 | $4.86 | $4.72 (-2.88%) | $5.02 | $4.61 | 1.18 M | $141.55 M |
| 11/14/2024 | $4.96 | $4.80 (-3.23%) | $4.96 | $4.67 | 1.23 M | $143.95 M |
| 11/13/2024 | $5.05 | $4.85 (-3.96%) | $5.09 | $4.76 | 1.03 M | $145.45 M |
| 11/12/2024 | $5.28 | $5.08 (-3.79%) | $5.33 | $4.99 | 751,800 | $152.35 M |
| 11/11/2024 | $5.22 | $5.33 (2.11%) | $5.42 | $5.08 | 779,706 | $159.84 M |
| 11/08/2024 | $5.30 | $5.22 (-1.51%) | $5.35 | $5.03 | 874,715 | $156.55 M |
| 11/07/2024 | $5.59 | $5.32 (-4.83%) | $5.70 | $5.25 | 868,200 | $159.54 M |
| 11/06/2024 | $5.49 | $5.48 (-0.18%) | $5.56 | $5.20 | 1.14 M | $164.34 M |
| 11/05/2024 | $4.99 | $5.26 (5.41%) | $5.35 | $4.80 | 1.10 M | $157.75 M |
| 11/04/2024 | $5.15 | $4.92 (-4.47%) | $5.35 | $4.53 | 2.62 M | $147.55 M |
| 11/01/2024 | $5.85 | $5.70 (-2.56%) | $6.10 | $5.54 | 1.25 M | $170.94 M |
| 10/31/2024 | $6.04 | $5.90 (-2.32%) | $6.08 | $5.82 | 936,700 | $176.94 M |
| 10/30/2024 | $6.24 | $6.08 (-2.56%) | $6.59 | $6.04 | 1.23 M | $182.34 M |
| 10/29/2024 | $5.92 | $6.35 (7.26%) | $7.07 | $5.85 | 5.89 M | $190.43 M |
| 10/28/2024 | $5.84 | $5.63 (-3.6%) | $5.89 | $5.53 | 1.92 M | $168.84 M |
| 10/25/2024 | $6.03 | $5.91 (-1.99%) | $6.18 | $5.82 | 866,050 | $177.24 M |
| 10/24/2024 | $5.79 | $5.93 (2.42%) | $6.03 | $5.66 | 964,791 | $177.84 M |
| 10/23/2024 | $6.06 | $5.85 (-3.47%) | $6.09 | $5.80 | 1.38 M | $175.44 M |
| 10/22/2024 | $6.09 | $5.98 (-1.81%) | $6.31 | $5.93 | 1.54 M | $179.34 M |
| 10/21/2024 | $6.07 | $6.06 (-0.16%) | $6.62 | $5.90 | 2.17 M | $181.74 M |