5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+5.46%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
-33.92%
YEAR-TO-DATE PERFORMANCE
+1.56%
1 YEAR PERFORMANCE
-27.75%
B. Riley Financial, Inc. - 6.50 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $12.31 | $12.37 (0.49%) | $12.47 | $12.31 | 4,427 | $143.87 M |
| 01/29/2025 | $12.15 | $12.19 (0.33%) | $12.29 | $12.06 | 66,374 | $141.44 M |
| 01/28/2025 | $12.31 | $12.16 (-1.22%) | $12.31 | $11.96 | 17,900 | $146.60 M |
| 01/27/2025 | $12.38 | $12.15 (-1.86%) | $12.38 | $12.00 | 8,600 | $138.71 M |
| 01/24/2025 | $11.86 | $12.17 (2.61%) | $12.30 | $11.86 | 14,300 | $141.74 M |
| 01/23/2025 | $12.22 | $11.85 (-3.03%) | $12.23 | $11.55 | 27,800 | $137.80 M |
| 01/22/2025 | $12.00 | $12.02 (0.17%) | $12.29 | $11.77 | 62,312 | $141.14 M |
| 01/21/2025 | $12.26 | $12.08 (-1.47%) | $12.39 | $11.95 | 40,638 | $144.17 M |
| 01/17/2025 | $12.20 | $12.10 (-0.82%) | $12.32 | $11.90 | 21,200 | $151.76 M |
| 01/16/2025 | $11.85 | $11.99 (1.18%) | $12.20 | $11.70 | 37,903 | $145.39 M |
| 01/15/2025 | $11.47 | $11.72 (2.18%) | $12.13 | $11.47 | 51,900 | $142.65 M |
| 01/14/2025 | $12.61 | $11.87 (-5.87%) | $12.61 | $11.40 | 129,416 | $136.58 M |
| 01/13/2025 | $11.89 | $11.35 (-4.54%) | $12.09 | $11.32 | 32,933 | $119.89 M |
| 01/10/2025 | $12.00 | $11.88 (-1%) | $12.18 | $11.70 | 17,641 | $137.35 M |
| 01/08/2025 | $12.27 | $12.10 (-1.39%) | $12.27 | $12.07 | 9,746 | $138.25 M |
| 01/07/2025 | $12.37 | $12.33 (-0.32%) | $12.38 | $12.13 | 5,633 | $143.35 M |
| 01/06/2025 | $12.15 | $12.19 (0.33%) | $12.44 | $12.11 | 8,600 | $143.35 M |
| 01/03/2025 | $12.31 | $12.29 (-0.16%) | $12.46 | $12.07 | 18,200 | $149.65 M |
| 01/02/2025 | $12.09 | $12.31 (1.82%) | $12.56 | $12.09 | 27,900 | $136.75 M |
| 12/31/2024 | $11.80 | $12.18 (3.22%) | $12.25 | $11.80 | 47,216 | $137.65 M |
| 12/30/2024 | $11.84 | $11.73 (-0.93%) | $11.84 | $11.53 | 28,336 | $135.85 M |
| 12/27/2024 | $12.03 | $11.95 (-0.67%) | $12.34 | $11.70 | 28,800 | $140.35 M |
| 12/26/2024 | $12.25 | $12.08 (-1.39%) | $12.43 | $12.02 | 23,521 | $147.25 M |
| 12/24/2024 | $12.35 | $12.14 (-1.7%) | $12.39 | $12.00 | 38,439 | $145.45 M |
| 12/23/2024 | $12.51 | $12.40 (-0.88%) | $12.89 | $12.10 | 59,900 | $145.75 M |
| 12/20/2024 | $12.89 | $12.68 (-1.63%) | $12.89 | $12.46 | 4,849 | $149.35 M |
| 12/19/2024 | $12.65 | $12.60 (-0.4%) | $12.96 | $12.44 | 34,015 | $152.65 M |
| 12/18/2024 | $12.89 | $12.83 (-0.47%) | $13.13 | $12.80 | 14,700 | $146.65 M |
| 12/17/2024 | $13.00 | $12.89 (-0.85%) | $13.00 | $12.78 | 11,816 | $149.95 M |
| 12/16/2024 | $13.14 | $12.95 (-1.45%) | $13.14 | $12.80 | 14,800 | $148.75 M |
| 12/13/2024 | $13.05 | $13.09 (0.31%) | $13.10 | $12.96 | 5,600 | $151.15 M |
| 12/12/2024 | $13.16 | $13.24 (0.61%) | $13.68 | $13.07 | 19,231 | $155.05 M |
| 12/11/2024 | $13.68 | $13.26 (-3.07%) | $13.68 | $13.24 | 20,600 | $156.55 M |
| 12/10/2024 | $13.63 | $13.64 (0.07%) | $13.72 | $13.45 | 27,436 | $153.85 M |
| 12/09/2024 | $13.92 | $13.81 (-0.79%) | $13.92 | $13.50 | 7,700 | $151.15 M |
| 12/06/2024 | $13.60 | $13.80 (1.47%) | $13.80 | $13.60 | 2,900 | $155.65 M |
| 12/05/2024 | $14.00 | $13.85 (-1.07%) | $14.00 | $13.70 | 18,900 | $159.84 M |
| 12/04/2024 | $13.57 | $14.00 (3.17%) | $14.05 | $13.57 | 21,246 | $161.34 M |
| 12/03/2024 | $13.60 | $13.77 (1.25%) | $13.83 | $13.55 | 18,042 | $162.24 M |
| 12/02/2024 | $13.50 | $13.78 (2.07%) | $13.91 | $13.50 | 23,000 | $164.34 M |
| 11/29/2024 | $13.01 | $13.40 (3%) | $13.40 | $13.01 | 14,828 | $175.74 M |
| 11/27/2024 | $13.36 | $13.40 (0.3%) | $13.50 | $13.30 | 14,527 | $172.44 M |
| 11/26/2024 | $13.52 | $13.56 (0.3%) | $13.69 | $13.15 | 60,248 | $175.44 M |
| 11/25/2024 | $13.32 | $13.52 (1.5%) | $14.21 | $13.32 | 51,800 | $175.14 M |
| 11/22/2024 | $12.63 | $13.34 (5.62%) | $13.34 | $12.60 | 29,900 | $151.45 M |
| 11/21/2024 | $12.45 | $12.75 (2.41%) | $12.86 | $12.30 | 33,619 | $144.85 M |
| 11/20/2024 | $12.00 | $12.47 (3.92%) | $12.48 | $11.99 | 37,301 | $145.15 M |
| 11/19/2024 | $11.50 | $12.10 (5.22%) | $12.10 | $11.50 | 39,446 | $144.25 M |
| 11/18/2024 | $12.20 | $11.98 (-1.8%) | $12.20 | $11.70 | 77,234 | $137.95 M |
| 11/15/2024 | $12.00 | $12.30 (2.5%) | $12.38 | $11.91 | 29,700 | $141.55 M |
| 11/14/2024 | $12.21 | $12.20 (-0.08%) | $12.29 | $12.05 | 56,400 | $143.95 M |
| 11/13/2024 | $12.29 | $12.39 (0.81%) | $12.40 | $12.18 | 24,642 | $145.45 M |
| 11/12/2024 | $12.30 | $12.37 (0.57%) | $12.51 | $12.20 | 29,800 | $152.35 M |
| 11/11/2024 | $12.20 | $12.46 (2.13%) | $12.53 | $12.00 | 36,625 | $159.84 M |
| 11/08/2024 | $12.19 | $12.32 (1.07%) | $12.39 | $12.12 | 48,010 | $156.55 M |
| 11/07/2024 | $12.15 | $12.16 (0.08%) | $12.29 | $12.10 | 29,524 | $159.54 M |
| 11/06/2024 | $12.13 | $12.12 (-0.08%) | $12.49 | $11.89 | 77,400 | $164.34 M |
| 11/05/2024 | $11.46 | $12.04 (5.06%) | $12.27 | $11.38 | 56,100 | $157.75 M |
| 11/04/2024 | $12.30 | $11.85 (-3.66%) | $12.30 | $11.08 | 159,449 | $147.55 M |
| 11/01/2024 | $13.28 | $13.50 (1.66%) | $13.66 | $13.26 | 58,900 | $170.94 M |
| 10/31/2024 | $13.28 | $13.47 (1.43%) | $13.49 | $13.14 | 53,400 | $176.94 M |
| 10/30/2024 | $13.54 | $13.44 (-0.74%) | $14.38 | $13.31 | 60,431 | $182.34 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.
