B. Riley Financial Inc (RILY) Historical Stock Data
4.21 ↑0.24 (6.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILY is down -0.17% a day on average. There have been 15 days where B. Riley Financial Inc closed green and 15 days where RILY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.97 | 4.21 | ↑$0.24 (6.05%) | 3.91 | 4.27 | 520.59K |
| 2025-12-03 | 3.86 | 3.97 | ↑$0.11 (2.85%) | 3.67 | 3.98 | 574.80K |
| 2025-12-02 | 4.05 | 3.84 | ↓$0.21 (-5.19%) | 3.81 | 4.10 | 512.15K |
| 2025-12-01 | 4.25 | 4.01 | ↓$0.24 (-5.65%) | 3.99 | 4.25 | 658.27K |
| 2025-11-28 | 4.40 | 4.34 | ↓$0.06 (-1.36%) | 4.25 | 4.43 | 244.05K |
| 2025-11-26 | 4.15 | 4.39 | ↑$0.24 (5.78%) | 4.15 | 4.45 | 377.92K |
| 2025-11-25 | 4.26 | 4.17 | ↓$0.09 (-2.11%) | 4.09 | 4.49 | 632.73K |
| 2025-11-24 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.12 | 4.48 | 876.66K |
| 2025-11-21 | 4.14 | 4.32 | ↑$0.18 (4.35%) | 4.07 | 4.40 | 555.97K |
| 2025-11-20 | 4.35 | 4.15 | ↓$0.20 (-4.60%) | 4.13 | 4.75 | 657.02K |
| 2025-11-19 | 4.76 | 4.28 | ↓$0.48 (-9.99%) | 4.24 | 4.86 | 1.56M |
| 2025-11-18 | 4.94 | 5.04 | ↑$0.10 (2.02%) | 4.87 | 5.16 | 418.86K |
| 2025-11-17 | 5.01 | 5.02 | ↑$0.01 (0.20%) | 4.91 | 5.12 | 438.01K |
| 2025-11-14 | 4.98 | 5.01 | ↑$0.03 (0.60%) | 4.87 | 5.24 | 311.86K |
| 2025-11-13 | 5.44 | 5.12 | ↓$0.32 (-5.88%) | 4.90 | 5.50 | 716.03K |
| 2025-11-12 | 5.70 | 5.59 | ↓$0.11 (-1.93%) | 5.50 | 5.88 | 422.72K |
| 2025-11-11 | 5.23 | 5.70 | ↑$0.47 (8.99%) | 5.15 | 5.70 | 415.42K |
| 2025-11-10 | 5.37 | 5.29 | ↓$0.08 (-1.49%) | 5.00 | 5.65 | 1.14M |
| 2025-11-07 | 4.99 | 5.35 | ↑$0.36 (7.21%) | 4.94 | 5.54 | 786.51K |
| 2025-11-06 | 5.00 | 5.12 | ↑$0.12 (2.40%) | 5.00 | 5.29 | 678.49K |
| 2025-11-05 | 4.60 | 4.95 | ↑$0.35 (7.50%) | 4.60 | 5.00 | 672.87K |
| 2025-11-04 | 4.68 | 4.45 | ↓$0.23 (-4.91%) | 4.42 | 4.73 | 591.99K |
| 2025-11-03 | 4.96 | 4.77 | ↓$0.19 (-3.83%) | 4.64 | 5.00 | 550.82K |
| 2025-10-31 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.91 | 5.09 | 336.09K |
| 2025-10-30 | 5.10 | 4.98 | ↓$0.12 (-2.35%) | 4.98 | 5.21 | 391.85K |
| 2025-10-29 | 5.44 | 5.18 | ↓$0.26 (-4.78%) | 5.11 | 5.50 | 245.38K |
| 2025-10-28 | 5.66 | 5.47 | ↓$0.19 (-3.36%) | 5.45 | 5.71 | 223.93K |
| 2025-10-27 | 5.64 | 5.67 | ↑$0.03 (0.53%) | 5.58 | 5.77 | 291.35K |
| 2025-10-24 | 5.34 | 5.53 | ↑$0.19 (3.56%) | 5.34 | 5.76 | 551.78K |
| 2025-10-23 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.16 | 5.32 | 353.47K |
Create an account or log in to view more rows.
$RILY bear trap
$RILY why is this not moving lol
$RILY When they tell me diversifying is for idiots
$RILY HERE WE GO
$RILY where’s the WSB guys at? Still sleeping?
$RILY every dip gets bought up.
$RILY i'm out of slaps for the day
$RILY peak frustration
$RILY has just been halted from trading due to volatility.
$RILY has just been halted from trading due to volatility.