5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-21.67%
6 MONTH PERFORMANCE
-65.19%
YEAR-TO-DATE PERFORMANCE
-64.75%
1 YEAR PERFORMANCE
-62.54%
B. Riley Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.25 | $6.90 (-4.83%) | $7.30 | $6.90 | 5,185 | $149.35 M |
| 12/19/2024 | $7.35 | $7.31 (-0.54%) | $7.35 | $7.01 | 2,900 | $152.65 M |
| 12/18/2024 | $6.81 | $7.00 (2.79%) | $7.26 | $6.81 | 10,460 | $146.65 M |
| 12/17/2024 | $7.51 | $6.80 (-9.45%) | $7.52 | $6.80 | 9,749 | $149.95 M |
| 12/16/2024 | $7.45 | $7.53 (1.07%) | $7.86 | $7.45 | 5,223 | $148.75 M |
| 12/13/2024 | $7.38 | $7.30 (-1.08%) | $7.95 | $7.25 | 8,939 | $151.15 M |
| 12/12/2024 | $7.44 | $7.33 (-1.48%) | $7.99 | $7.23 | 23,500 | $155.05 M |
| 12/11/2024 | $7.60 | $7.50 (-1.32%) | $7.96 | $7.50 | 15,723 | $156.55 M |
| 12/10/2024 | $7.78 | $7.65 (-1.67%) | $7.89 | $7.65 | 8,129 | $153.85 M |
| 12/09/2024 | $7.64 | $7.68 (0.52%) | $8.09 | $7.64 | 7,900 | $151.15 M |
| 12/06/2024 | $7.99 | $7.65 (-4.26%) | $7.99 | $7.62 | 45,222 | $155.65 M |
| 12/05/2024 | $7.76 | $7.62 (-1.8%) | $7.76 | $7.62 | 12,369 | $159.84 M |
| 12/04/2024 | $7.81 | $7.77 (-0.51%) | $7.86 | $7.77 | 8,200 | $161.34 M |
| 12/03/2024 | $8.19 | $7.95 (-2.93%) | $8.25 | $7.60 | 62,320 | $162.24 M |
| 12/02/2024 | $7.85 | $7.94 (1.15%) | $8.40 | $7.57 | 55,300 | $164.34 M |
| 11/29/2024 | $8.22 | $7.84 (-4.62%) | $8.22 | $7.73 | 1,000 | $175.74 M |
| 11/27/2024 | $7.36 | $7.84 (6.52%) | $8.34 | $7.36 | 114,000 | $172.44 M |
| 11/26/2024 | $7.54 | $7.99 (5.97%) | $8.45 | $7.54 | 27,653 | $175.44 M |
| 11/25/2024 | $7.74 | $7.70 (-0.52%) | $7.79 | $7.50 | 22,320 | $175.14 M |
| 11/22/2024 | $7.53 | $7.79 (3.45%) | $7.79 | $7.37 | 36,800 | $151.45 M |
| 11/21/2024 | $7.50 | $7.53 (0.4%) | $7.53 | $7.25 | 6,411 | $144.85 M |
| 11/20/2024 | $7.59 | $7.30 (-3.82%) | $7.80 | $7.29 | 33,000 | $145.15 M |
| 11/19/2024 | $7.30 | $7.80 (6.85%) | $7.80 | $7.21 | 5,478 | $144.25 M |
| 11/18/2024 | $7.38 | $7.40 (0.27%) | $8.00 | $7.30 | 212,512 | $137.95 M |
| 11/15/2024 | $7.28 | $7.70 (5.77%) | $7.70 | $7.28 | 1,303 | $141.55 M |
| 11/14/2024 | $8.50 | $7.12 (-16.24%) | $8.50 | $7.12 | 6,900 | $143.95 M |
| 11/13/2024 | $7.94 | $7.70 (-3.02%) | $8.10 | $7.70 | 6,749 | $145.45 M |
| 11/12/2024 | $8.52 | $8.20 (-3.76%) | $8.52 | $8.10 | 2,630 | $152.35 M |
| 11/11/2024 | $8.35 | $8.53 (2.16%) | $8.71 | $8.30 | 55,120 | $159.84 M |
| 11/08/2024 | $8.36 | $8.59 (2.75%) | $8.65 | $8.25 | 2,431 | $156.55 M |
| 11/07/2024 | $8.10 | $8.48 (4.69%) | $8.93 | $8.10 | 42,148 | $159.54 M |
| 11/06/2024 | $8.50 | $7.97 (-6.24%) | $8.74 | $7.90 | 66,425 | $164.34 M |
| 11/05/2024 | $8.03 | $8.12 (1.12%) | $8.74 | $7.90 | 59,653 | $157.75 M |
| 11/04/2024 | $9.15 | $8.50 (-7.1%) | $9.15 | $8.03 | 13,900 | $147.55 M |
| 11/01/2024 | $9.10 | $9.31 (2.31%) | $9.50 | $9.10 | 10,700 | $170.94 M |
| 10/31/2024 | $9.90 | $9.45 (-4.55%) | $9.96 | $9.18 | 25,503 | $176.94 M |
| 10/30/2024 | $9.75 | $9.37 (-3.9%) | $9.75 | $9.37 | 9,400 | $182.34 M |
| 10/29/2024 | $9.32 | $9.60 (3%) | $9.75 | $9.32 | 26,300 | $190.43 M |
| 10/28/2024 | $9.30 | $9.25 (-0.54%) | $9.88 | $8.79 | 17,230 | $168.84 M |
| 10/25/2024 | $10.00 | $9.88 (-1.2%) | $10.00 | $9.40 | 19,281 | $177.24 M |
| 10/24/2024 | $9.60 | $9.41 (-1.98%) | $9.95 | $9.39 | 11,221 | $177.84 M |
| 10/23/2024 | $9.99 | $9.32 (-6.71%) | $9.99 | $9.27 | 23,100 | $175.44 M |
| 10/22/2024 | $9.63 | $9.75 (1.25%) | $10.11 | $9.60 | 25,722 | $179.34 M |
| 10/21/2024 | $9.57 | $9.41 (-1.67%) | $9.57 | $9.28 | 13,300 | $181.74 M |
| 10/18/2024 | $9.71 | $9.58 (-1.34%) | $9.99 | $9.40 | 23,716 | $183.54 M |
| 10/17/2024 | $9.96 | $8.91 (-10.54%) | $10.00 | $8.40 | 31,721 | $179.04 M |
| 10/16/2024 | $8.05 | $9.04 (12.3%) | $10.85 | $8.05 | 62,723 | $163.14 M |
| 10/15/2024 | $8.09 | $7.38 (-8.78%) | $8.09 | $7.12 | 25,500 | $148.45 M |
| 10/14/2024 | $6.32 | $7.77 (22.94%) | $8.26 | $6.32 | 59,439 | $162.54 M |
| 10/11/2024 | $6.10 | $5.90 (-3.28%) | $6.15 | $5.75 | 6,300 | $131.65 M |
| 10/10/2024 | $6.16 | $6.21 (0.81%) | $6.48 | $6.10 | 13,600 | $135.85 M |
| 10/09/2024 | $6.80 | $6.39 (-6.03%) | $6.80 | $6.16 | 15,300 | $127.16 M |
| 10/08/2024 | $6.53 | $6.70 (2.6%) | $6.90 | $6.53 | 4,800 | $131.65 M |
| 10/07/2024 | $7.86 | $7.21 (-8.27%) | $7.86 | $6.92 | 11,500 | $128.36 M |
| 10/04/2024 | $8.01 | $7.87 (-1.75%) | $8.35 | $7.70 | 7,100 | $146.05 M |
| 10/03/2024 | $7.86 | $8.35 (6.23%) | $8.35 | $7.60 | 6,127 | $151.45 M |
| 10/02/2024 | $8.06 | $8.28 (2.73%) | $8.35 | $7.91 | 5,200 | $159.54 M |
| 10/01/2024 | $7.49 | $8.21 (9.61%) | $8.32 | $7.49 | 6,509 | $157.45 M |
| 09/30/2024 | $8.60 | $8.74 (1.63%) | $8.75 | $8.21 | 7,600 | $157.45 M |
| 09/27/2024 | $8.60 | $8.40 (-2.33%) | $8.80 | $8.36 | 6,300 | $159.24 M |
| 09/26/2024 | $8.70 | $8.40 (-3.45%) | $8.70 | $7.77 | 3,200 | $156.25 M |
| 09/25/2024 | $8.59 | $8.30 (-3.38%) | $8.75 | $8.30 | 7,800 | $150.85 M |
| 09/24/2024 | $9.24 | $8.65 (-6.39%) | $9.25 | $8.65 | 6,100 | $162.24 M |
| 09/23/2024 | $9.10 | $9.24 (1.54%) | $9.52 | $9.10 | 5,335 | $168.54 M |