B. Riley Financial Inc (RILYN) Historical Stock Data
20.05 ↓0.21 (-1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYN is down -0.28% a day on average. There have been 17 days where B. Riley Financial Inc closed green and 13 days where RILYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 20.31 | 20.05 | ↓$0.26 (-1.29%) | 20.00 | 20.35 | 15.64K |
| 2025-12-17 | 20.90 | 20.26 | ↓$0.64 (-3.06%) | 20.06 | 20.90 | 65.12K |
| 2025-12-16 | 20.42 | 20.91 | ↑$0.49 (2.40%) | 20.42 | 21.60 | 102.56K |
| 2025-12-15 | 19.50 | 19.55 | ↑$0.05 (0.26%) | 19.25 | 19.82 | 10.63K |
| 2025-12-12 | 19.77 | 19.50 | ↓$0.27 (-1.37%) | 19.49 | 19.81 | 9.04K |
| 2025-12-11 | 19.60 | 19.60 | ↑$0.00 (0.00%) | 19.25 | 19.60 | 9.10K |
| 2025-12-10 | 19.64 | 19.35 | ↓$0.29 (-1.45%) | 19.25 | 19.80 | 7.73K |
| 2025-12-09 | 19.51 | 19.70 | ↑$0.19 (0.97%) | 19.51 | 19.85 | 9.17K |
| 2025-12-08 | 19.71 | 19.54 | ↓$0.17 (-0.84%) | 19.48 | 19.72 | 2.32K |
| 2025-12-05 | 19.70 | 19.70 | ↑$0.00 (0.00%) | 19.50 | 19.80 | 14.97K |
| 2025-12-04 | 19.54 | 19.50 | ↓$0.04 (-0.22%) | 19.30 | 19.68 | 12.01K |
| 2025-12-03 | 19.70 | 19.26 | ↓$0.44 (-2.23%) | 19.00 | 19.70 | 15.04K |
| 2025-12-02 | 19.45 | 19.70 | ↑$0.25 (1.31%) | 19.34 | 19.86 | 6.59K |
| 2025-12-01 | 19.36 | 19.75 | ↑$0.39 (2.00%) | 19.34 | 19.89 | 9.16K |
| 2025-11-28 | 19.15 | 19.91 | ↑$0.76 (3.97%) | 19.15 | 19.91 | 18.34K |
| 2025-11-26 | 18.95 | 19.15 | ↑$0.20 (1.07%) | 18.95 | 19.20 | 2.64K |
| 2025-11-25 | 18.27 | 18.87 | ↑$0.60 (3.28%) | 17.91 | 18.87 | 22.80K |
| 2025-11-24 | 19.25 | 18.28 | ↓$0.97 (-5.05%) | 17.40 | 19.40 | 37.54K |
| 2025-11-21 | 19.05 | 19.15 | ↑$0.10 (0.52%) | 19.01 | 19.30 | 8.07K |
| 2025-11-20 | 19.07 | 19.19 | ↑$0.12 (0.65%) | 18.95 | 19.38 | 8.44K |
| 2025-11-19 | 19.90 | 19.25 | ↓$0.65 (-3.27%) | 18.67 | 20.00 | 12.24K |
| 2025-11-18 | 19.50 | 19.64 | ↑$0.14 (0.72%) | 19.39 | 19.96 | 15.08K |
| 2025-11-17 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.36 | 20.00 | 19.55K |
| 2025-11-14 | 19.62 | 19.73 | ↑$0.11 (0.56%) | 19.35 | 19.79 | 8.52K |
| 2025-11-13 | 20.22 | 19.33 | ↓$0.89 (-4.40%) | 19.00 | 20.22 | 19.66K |
| 2025-11-12 | 20.00 | 19.75 | ↓$0.25 (-1.25%) | 19.67 | 20.00 | 11.98K |
| 2025-11-11 | 19.60 | 19.80 | ↑$0.20 (1.02%) | 19.60 | 19.94 | 7.63K |
| 2025-11-10 | 19.38 | 19.25 | ↓$0.13 (-0.65%) | 19.25 | 19.90 | 8.37K |
| 2025-11-07 | 19.36 | 19.42 | ↑$0.06 (0.30%) | 19.34 | 19.48 | 7.95K |
| 2025-11-06 | 20.00 | 19.53 | ↓$0.47 (-2.35%) | 19.14 | 20.00 | 7.49K |
Create an account or log in to view more rows.
$RILYN it's true....
$RILYN this market love evrry dips let’s see
$RILYN love cooking these little bears on here
$RILYN Spike it!
$RILYN man this will be good in coming weeks
$RILYN time to run
$RILYN the FOMO will be epic
$RILYN bears haha
$RILYN we had no volume for days before the last big rip
$RILYN Wish I shorted