Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
B Riley Financial Inc (RILYG)
B Riley Financial Inc (RILYG) Historical

RILYG B Riley Financial Inc

12.18

0.0599 (0.49%)

Jan 03 2025 - Closed

Delayed by 15 minutes

RILYG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	12.18	0.06	0.49%	12.19	12.26	12.01	3,213
Jan 02 2025	12.1201	-0.18	-1.46%	12.00	12.125	12.00	2,227
Dec 31 2024	12.30	0.62	5.31%	11.60	12.32	11.60	36,865
Dec 30 2024	11.68	-0.02	-0.17%	11.7821	11.7821	11.525	18,709
Dec 27 2024	11.70	-0.10	-0.85%	11.87	12.0772	11.56	33,059
Dec 26 2024	11.80	-0.30	-2.48%	12.45	12.45	11.80	37,632
Dec 24 2024	12.10	-0.12	-0.98%	12.10	12.30	11.85	29,108
Dec 23 2024	12.22	-0.14	-1.13%	12.65	12.65	12.20	22,103
Dec 20 2024	12.36	-0.27	-2.14%	12.73	12.73	12.30	20,129
Dec 19 2024	12.63	-0.03	-0.24%	12.52	12.92	12.40	41,549
Dec 18 2024	12.66	-0.09	-0.71%	12.93	12.96	12.40	17,383
Dec 17 2024	12.75	0.25	2.00%	12.42	12.89	12.30	41,021
Dec 16 2024	12.50	-0.16	-1.26%	12.61	12.62	12.30	24,097
Dec 13 2024	12.66	0.11	0.88%	12.57	12.76	12.50	11,384
Dec 12 2024	12.55	-0.18	-1.38%	12.60	13.11	12.50	15,304
Dec 11 2024	12.725	-0.32	-2.42%	12.88	13.01	12.54	33,447
Dec 10 2024	13.04	0.24	1.87%	12.70	13.04	12.61	59,457
Dec 09 2024	12.80	-0.14	-1.08%	12.81	12.87	12.75	17,178
Dec 06 2024	12.94	0.14	1.09%	12.95	13.00	12.80	35,247
Dec 05 2024	12.80	-0.10	-0.78%	12.90	13.4722	12.80	21,754
Dec 04 2024	12.90	0.08	0.62%	13.02	13.24	12.76	43,281
Dec 03 2024	12.82	0.00	0.00%	12.69	13.00	12.69	50,239
Dec 02 2024	12.82	-0.26	-1.99%	12.88	13.20	12.64	90,748
Nov 29 2024	13.08	0.18	1.40%	13.03	13.25	12.74	17,650
Nov 27 2024	12.90	0.26	2.06%	13.22	13.22	12.68	29,530
Nov 26 2024	12.64	-0.40	-3.07%	13.00	13.10	12.51	20,775
Nov 25 2024	13.04	0.14	1.09%	12.88	13.8499	12.75	32,086
Nov 22 2024	12.90	0.45	3.61%	12.54	12.90	12.49	22,574
Nov 21 2024	12.45	0.20	1.63%	12.21	12.50	12.13	32,359
Nov 20 2024	12.25	0.35	2.94%	11.90	12.25	11.82	71,500
Nov 19 2024	11.90	0.15	1.28%	11.75	12.00	11.53	38,015
Nov 18 2024	11.75	-0.05	-0.42%	11.64	11.95	11.55	166,552
Nov 15 2024	11.80	0.19	1.64%	12.32	12.32	11.5001	112,980
Nov 14 2024	11.61	0.02	0.17%	11.86	11.86	11.50	23,248
Nov 13 2024	11.59	-0.20	-1.70%	11.60	12.00	11.30	105,056
Nov 12 2024	11.79	-0.13	-1.09%	11.68	11.79	11.57	48,965
Nov 11 2024	11.92	0.17	1.45%	11.90	12.50	11.50	32,514
Nov 08 2024	11.75	0.10	0.86%	11.68	11.75	11.50	9,637
Nov 07 2024	11.65	0.10	0.87%	11.61	11.66	11.55	7,489
Nov 06 2024	11.55	0.29	2.58%	11.44	11.70	11.37	119,675
Nov 05 2024	11.26	0.01	0.09%	11.02	11.78	11.00	52,417
Nov 04 2024	11.25	-1.55	-12.11%	11.70	11.70	10.75	166,211
Nov 01 2024	12.80	0.15	1.19%	12.90	13.24	12.65	241,281
Oct 31 2024	12.65	-0.52	-3.95%	13.17	13.17	12.65	298,731
Oct 30 2024	13.17	0.30	2.33%	12.97	13.41	12.72	68,979
Oct 29 2024	12.87	1.33	11.53%	12.05	13.10	12.04	687,816
Oct 28 2024	11.54	-0.45	-3.75%	11.80	11.80	11.40	23,613
Oct 25 2024	11.99	0.15	1.27%	12.08	12.08	11.5836	22,142
Oct 24 2024	11.84	0.15	1.28%	11.4291	11.93	11.35	37,025
Oct 23 2024	11.69	0.10	0.86%	11.48	11.80	11.00	100,139
Oct 22 2024	11.59	-0.10	-0.86%	12.02	12.02	11.30	13,840
Oct 21 2024	11.69	0.19	1.65%	11.50	11.81	11.40	33,881
Oct 18 2024	11.50	0.26	2.31%	10.90	11.72	10.90	18,484
Oct 17 2024	11.24	0.12	1.08%	10.95	11.30	10.95	5,756
Oct 16 2024	11.12	0.64	6.11%	11.05	11.91	10.61	26,916
Oct 15 2024	10.48	-0.58	-5.24%	10.99	11.39	10.00	62,825
Oct 14 2024	11.06	2.31	26.40%	10.08	12.60	10.08	97,207
Oct 11 2024	8.75	-0.25	-2.78%	9.20	9.20	8.75	28,654
Oct 10 2024	9.00	-0.39	-4.15%	9.33	9.33	8.85	25,217
Oct 09 2024	9.39	-0.34	-3.46%	9.73	9.80	9.25	30,801
Oct 08 2024	9.7264	-0.27	-2.74%	9.78	10.01	9.65	18,909
Oct 07 2024	10.00	-0.88	-8.09%	10.84	10.89	9.61	61,196

B Riley Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions