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

$10.87

$0.03 (0.28%)
Last update: 04:00 PM EST
Day's range
$10.63
Day's range
$11.32

5 DAY PERFORMANCE

+3.52%

1 MONTH PERFORMANCE

+23.24%

3 MONTH PERFORMANCE

-24.83%

6 MONTH PERFORMANCE

-21.52%

YEAR-TO-DATE PERFORMANCE

-10.76%

1 YEAR PERFORMANCE

-47.69%

B. Riley Financial, Inc. - 6.50 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $10.63 $10.92 (2.73%) $11.32 $10.63 17.91 K $90.89 M
06/03/2025 $10.45 $10.84 (3.73%) $11.08 $10.40 13.70 K $89.98 M
06/02/2025 $10.50 $10.70 (1.9%) $11.03 $10.42 27.00 K $91.81 M
05/30/2025 $11.66 $10.50 (-9.95%) $11.66 $10.36 51.17 K $93.03 M
05/29/2025 $11.51 $11.74 (2%) $11.99 $11.50 23.10 K $93.03 M
05/28/2025 $12.19 $12.05 (-1.15%) $12.70 $10.63 20.10 K $95.16 M
05/27/2025 $11.76 $12.20 (3.74%) $12.78 $11.76 54.50 K $96.69 M
05/23/2025 $11.00 $11.53 (4.82%) $11.55 $10.80 26.64 K $89.98 M
05/22/2025 $10.00 $11.10 (11%) $11.10 $9.91 36.66 K $89.37 M
05/21/2025 $9.51 $9.96 (4.73%) $10.86 $9.40 54.03 K $92.11 M
05/20/2025 $8.50 $8.70 (2.35%) $9.40 $8.32 16.60 K $99.74 M
05/19/2025 $8.11 $8.40 (3.58%) $8.75 $8.11 13.50 K $98.21 M
05/16/2025 $8.58 $8.65 (0.82%) $8.73 $8.29 23.80 K $196.20 M
05/15/2025 $8.65 $8.57 (-0.92%) $8.80 $8.57 13.44 K $197.37 M
05/14/2025 $8.49 $8.50 (0.12%) $8.51 $8.32 9.54 K $193.85 M
05/13/2025 $8.50 $8.50 (0%) $8.60 $8.50 12.49 K $192.67 M
05/12/2025 $8.53 $8.20 (-3.87%) $8.70 $8.20 34.20 K $189.15 M
05/09/2025 $8.35 $8.40 (0.6%) $9.19 $8.07 19.82 K $177.40 M
05/08/2025 $8.86 $8.42 (-4.97%) $8.86 $7.98 23.43 K $165.65 M
05/07/2025 $8.74 $9.13 (4.46%) $9.14 $8.00 37.63 K $164.48 M
05/06/2025 $8.82 $8.90 (0.91%) $9.21 $8.50 41.03 K $168.00 M
05/05/2025 $9.70 $8.82 (-9.07%) $9.73 $8.65 14.21 K $170.35 M
05/02/2025 $10.23 $9.85 (-3.71%) $10.25 $9.60 20.90 K $175.05 M
05/01/2025 $10.91 $10.40 (-4.67%) $10.91 $10.05 19.51 K $173.87 M
04/30/2025 $10.49 $10.38 (-1.05%) $10.70 $10.29 48.30 K $172.11 M
04/29/2025 $10.63 $10.45 (-1.69%) $10.63 $10.25 11.10 K $170.35 M
04/28/2025 $10.50 $10.58 (0.76%) $10.58 $10.30 4.64 K $175.64 M
04/25/2025 $10.28 $10.50 (2.14%) $10.50 $10.28 3.62 K $181.51 M
04/24/2025 $10.65 $10.38 (-2.54%) $10.74 $10.38 5.20 K $189.73 M
04/23/2025 $10.53 $10.65 (1.14%) $10.75 $10.53 2.90 K $184.45 M
04/22/2025 $10.48 $10.60 (1.15%) $10.62 $10.48 5.00 K $177.99 M
04/21/2025 $10.35 $10.48 (1.26%) $10.70 $10.35 6.50 K $173.29 M
04/17/2025 $10.38 $10.55 (1.64%) $10.72 $10.25 22.93 K $185.62 M
04/16/2025 $10.34 $10.57 (2.22%) $10.57 $10.34 31.90 K $179.75 M
04/15/2025 $10.35 $10.56 (2.03%) $10.56 $10.25 23.40 K $164.48 M
04/14/2025 $10.73 $10.55 (-1.68%) $10.83 $10.55 13.61 K $173.29 M
04/11/2025 $10.42 $10.50 (0.77%) $10.50 $10.25 11.05 K $174.46 M
04/10/2025 $10.26 $10.28 (0.19%) $10.50 $9.81 30.40 K $173.29 M
04/09/2025 $9.22 $10.84 (17.57%) $10.84 $9.22 28.60 K $185.04 M
04/08/2025 $9.61 $9.30 (-3.23%) $10.07 $9.00 49.00 K $171.52 M
04/07/2025 $9.32 $9.39 (0.75%) $9.91 $9.32 33.75 K $186.21 M
04/04/2025 $11.25 $10.11 (-10.13%) $11.49 $10.09 31.40 K $194.43 M
04/03/2025 $11.79 $11.39 (-3.39%) $12.50 $11.39 24.80 K $214.99 M
04/02/2025 $12.40 $11.80 (-4.84%) $12.40 $11.80 15.91 K $228.50 M
04/01/2025 $12.99 $12.30 (-5.31%) $12.99 $12.25 37.30 K $228.50 M
03/31/2025 $12.76 $12.84 (0.63%) $13.06 $12.70 18.80 K $227.33 M
03/28/2025 $13.30 $12.99 (-2.33%) $13.30 $12.95 13.80 K $234.97 M
03/27/2025 $14.02 $13.30 (-5.14%) $14.05 $12.79 60.70 K $242.60 M
03/26/2025 $13.50 $14.01 (3.78%) $14.50 $13.50 68.61 K $247.89 M
03/25/2025 $13.14 $13.27 (0.99%) $13.27 $13.04 8.60 K $237.90 M
03/24/2025 $13.96 $13.20 (-5.44%) $13.96 $12.95 56.71 K $239.66 M
03/21/2025 $13.33 $13.39 (0.45%) $13.40 $13.17 6.80 K $241.43 M
03/20/2025 $13.25 $13.47 (1.66%) $13.58 $13.17 8.15 K $250.83 M
03/19/2025 $13.26 $13.40 (1.06%) $13.70 $13.02 18.82 K $251.41 M
03/18/2025 $12.95 $13.35 (3.09%) $13.35 $12.94 3.50 K $257.87 M
03/17/2025 $13.04 $13.10 (0.46%) $13.30 $12.91 23.24 K $261.99 M
03/14/2025 $13.40 $13.20 (-1.49%) $13.57 $13.09 38.81 K $247.30 M
03/13/2025 $13.37 $13.10 (-2.02%) $13.39 $12.95 10.31 K $244.36 M
03/12/2025 $13.40 $13.38 (-0.15%) $13.62 $13.34 13.23 K $250.83 M
03/11/2025 $13.25 $13.30 (0.38%) $13.30 $13.10 35.70 K $256.70 M
03/10/2025 $13.62 $13.30 (-2.35%) $13.81 $13.23 60.40 K $261.99 M
03/07/2025 $13.69 $13.61 (-0.58%) $13.77 $13.20 73.70 K $277.26 M
03/06/2025 $14.27 $13.65 (-4.34%) $14.36 $13.64 61.60 K $308.39 M
03/05/2025 $14.50 $14.46 (-0.28%) $14.97 $14.14 69.70 K $334.83 M