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 |
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.
