5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+9.90%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
+8.33%
1 YEAR PERFORMANCE
+16.84%
B. Riley Financial, Inc. - 6.37 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $24.98 | $24.98 (-0.02%) | $24.98 | $24.97 | 7,890 | $748.99 M |
| 01/29/2025 | $24.97 | $24.98 (0.04%) | $24.98 | $24.97 | 57,600 | $749.14 M |
| 01/28/2025 | $24.96 | $24.97 (0.04%) | $24.97 | $24.96 | 36,602 | $748.84 M |
| 01/27/2025 | $24.90 | $24.95 (0.2%) | $24.96 | $24.90 | 47,606 | $748.24 M |
| 01/24/2025 | $24.93 | $24.94 (0.04%) | $24.96 | $24.93 | 125,900 | $747.94 M |
| 01/23/2025 | $24.94 | $24.95 (0.04%) | $24.96 | $24.94 | 41,414 | $748.24 M |
| 01/22/2025 | $24.95 | $24.94 (-0.04%) | $24.96 | $24.93 | 176,025 | $747.94 M |
| 01/21/2025 | $24.90 | $24.96 (0.24%) | $25.07 | $24.90 | 841,681 | $748.54 M |
| 01/17/2025 | $24.58 | $24.62 (0.16%) | $24.68 | $24.58 | 26,500 | $738.34 M |
| 01/16/2025 | $24.60 | $24.57 (-0.12%) | $24.70 | $24.55 | 35,821 | $736.84 M |
| 01/15/2025 | $24.50 | $24.55 (0.2%) | $24.73 | $24.41 | 41,020 | $736.24 M |
| 01/14/2025 | $24.85 | $24.85 (0%) | $24.94 | $24.75 | 286,900 | $745.24 M |
| 01/13/2025 | $23.10 | $23.59 (2.12%) | $23.60 | $23.09 | 100,520 | $707.45 M |
| 01/10/2025 | $22.95 | $23.25 (1.31%) | $23.27 | $22.72 | 65,924 | $697.26 M |
| 01/08/2025 | $23.24 | $22.87 (-1.59%) | $23.24 | $22.80 | 75,213 | $685.86 M |
| 01/07/2025 | $23.30 | $23.12 (-0.77%) | $23.30 | $23.05 | 18,500 | $693.36 M |
| 01/06/2025 | $23.36 | $23.12 (-1.03%) | $23.50 | $23.02 | 43,027 | $693.36 M |
| 01/03/2025 | $23.40 | $23.36 (-0.17%) | $23.45 | $23.23 | 17,100 | $700.56 M |
| 01/02/2025 | $23.39 | $23.16 (-0.98%) | $23.41 | $23.15 | 12,361 | $694.56 M |
| 12/31/2024 | $23.00 | $23.06 (0.26%) | $23.32 | $22.80 | 67,114 | $691.56 M |
| 12/30/2024 | $22.73 | $22.73 (0%) | $23.09 | $22.60 | 24,112 | $681.66 M |
| 12/27/2024 | $22.78 | $22.73 (-0.22%) | $23.08 | $22.50 | 48,300 | $681.66 M |
| 12/26/2024 | $23.01 | $23.01 (0%) | $23.13 | $22.79 | 32,626 | $690.06 M |
| 12/24/2024 | $23.08 | $22.96 (-0.52%) | $23.20 | $22.92 | 25,000 | $688.56 M |
| 12/23/2024 | $23.02 | $22.99 (-0.13%) | $23.37 | $22.70 | 67,600 | $689.46 M |
| 12/20/2024 | $23.42 | $23.02 (-1.71%) | $23.42 | $22.90 | 61,318 | $690.36 M |
| 12/19/2024 | $23.50 | $23.46 (-0.17%) | $23.50 | $23.36 | 5,500 | $703.56 M |
| 12/18/2024 | $23.45 | $23.54 (0.38%) | $23.64 | $23.38 | 41,700 | $705.95 M |
| 12/17/2024 | $23.47 | $23.45 (-0.09%) | $23.47 | $23.25 | 13,639 | $703.26 M |
| 12/16/2024 | $23.30 | $23.47 (0.73%) | $23.48 | $23.14 | 12,849 | $703.86 M |
| 12/13/2024 | $23.34 | $23.26 (-0.34%) | $23.34 | $23.19 | 8,703 | $697.56 M |
| 12/12/2024 | $23.21 | $23.21 (0%) | $23.35 | $23.18 | 10,716 | $696.06 M |
| 12/11/2024 | $23.22 | $23.26 (0.17%) | $23.35 | $23.22 | 14,310 | $697.56 M |
| 12/10/2024 | $23.21 | $23.28 (0.3%) | $23.46 | $23.17 | 20,104 | $698.16 M |
| 12/09/2024 | $23.30 | $23.21 (-0.39%) | $23.37 | $23.20 | 12,900 | $696.06 M |
| 12/06/2024 | $23.45 | $23.25 (-0.85%) | $23.48 | $23.25 | 30,000 | $697.26 M |
| 12/05/2024 | $23.50 | $23.40 (-0.43%) | $23.54 | $23.25 | 17,431 | $701.76 M |
| 12/04/2024 | $23.69 | $23.47 (-0.93%) | $23.71 | $23.45 | 14,315 | $703.86 M |
| 12/03/2024 | $23.69 | $23.65 (-0.17%) | $23.74 | $23.60 | 32,406 | $709.25 M |
| 12/02/2024 | $23.74 | $23.69 (-0.21%) | $23.75 | $23.61 | 17,100 | $710.45 M |
| 11/29/2024 | $23.64 | $23.74 (0.42%) | $23.74 | $23.58 | 21,135 | $711.95 M |
| 11/27/2024 | $23.60 | $23.65 (0.21%) | $23.65 | $23.53 | 27,300 | $709.25 M |
| 11/26/2024 | $23.66 | $23.65 (-0.04%) | $23.66 | $23.50 | 21,300 | $709.25 M |
| 11/25/2024 | $23.47 | $23.65 (0.77%) | $23.75 | $23.38 | 59,300 | $709.25 M |
| 11/22/2024 | $22.86 | $23.40 (2.36%) | $23.50 | $22.86 | 84,634 | $701.76 M |
| 11/21/2024 | $22.63 | $22.84 (0.93%) | $22.95 | $22.60 | 31,400 | $684.96 M |
| 11/20/2024 | $22.28 | $22.85 (2.56%) | $22.85 | $22.20 | 44,400 | $685.26 M |
| 11/19/2024 | $22.65 | $22.28 (-1.63%) | $22.65 | $21.21 | 163,716 | $668.17 M |
| 11/18/2024 | $23.14 | $22.61 (-2.29%) | $23.14 | $22.50 | 80,507 | $678.06 M |
| 11/15/2024 | $23.35 | $23.39 (0.17%) | $23.50 | $23.11 | 66,700 | $701.46 M |
| 11/14/2024 | $23.53 | $23.55 (0.08%) | $23.78 | $22.85 | 71,000 | $706.25 M |
| 11/13/2024 | $23.61 | $23.53 (-0.34%) | $23.62 | $23.30 | 15,579 | $705.65 M |
| 11/12/2024 | $23.73 | $23.67 (-0.25%) | $23.80 | $23.50 | 18,600 | $709.85 M |
| 11/11/2024 | $23.60 | $23.74 (0.59%) | $23.83 | $23.60 | 37,746 | $711.95 M |
| 11/08/2024 | $23.59 | $23.70 (0.47%) | $23.72 | $23.51 | 23,200 | $681.41 M |
| 11/07/2024 | $23.47 | $23.50 (0.13%) | $23.81 | $23.40 | 34,047 | $675.66 M |
| 11/06/2024 | $22.90 | $23.40 (2.18%) | $23.48 | $22.83 | 41,201 | $672.78 M |
| 11/05/2024 | $22.90 | $22.96 (0.26%) | $23.10 | $22.77 | 51,900 | $660.13 M |
| 11/04/2024 | $23.05 | $22.94 (-0.48%) | $23.05 | $22.25 | 161,639 | $659.56 M |
| 11/01/2024 | $23.53 | $23.75 (0.93%) | $23.75 | $23.40 | 42,600 | $682.85 M |
| 10/31/2024 | $23.98 | $23.33 (-2.71%) | $23.98 | $23.26 | 77,600 | $670.77 M |
| 10/30/2024 | $24.10 | $23.90 (-0.83%) | $24.10 | $23.62 | 77,510 | $687.16 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.
