B. Riley Financial, Inc. - Common Stock (RILY)
4.6083
-0.0517 (-1.11%)
B. Riley Financial is a diversified financial services firm that offers a wide array of solutions, including investment banking, asset management, financial advisory, and brokerage services
The company serves a broad spectrum of clients, from corporations and institutional investors to high-net-worth individuals, facilitating capital raising, mergers and acquisitions, and strategic advisory initiatives. Additionally, B. Riley Financial provides independent research and valuation services, as well as a suite of financial products, positioning itself as a comprehensive resource for tailored financial solutions in various markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.60 | 5.00 | 4.60 | 4.66 | 476,393 | 4.66 |
| 1/29/2025 | 4.80 | 4.88 | 4.63 | 4.66 | 478,720 | 4.66 |
| 1/28/2025 | 4.58 | 4.85 | 4.52 | 4.83 | 652,606 | 4.83 |
| 1/27/2025 | 4.59 | 4.74 | 4.53 | 4.57 | 568,200 | 4.57 |
| 1/24/2025 | 4.51 | 4.87 | 4.51 | 4.67 | 943,355 | 4.67 |
| 1/23/2025 | 4.63 | 4.75 | 4.52 | 4.54 | 720,614 | 4.54 |
| 1/22/2025 | 4.73 | 4.79 | 4.63 | 4.65 | 599,001 | 4.65 |
| 1/21/2025 | 5.05 | 5.05 | 4.63 | 4.75 | 1,029,917 | 4.75 |
| 1/17/2025 | 4.89 | 5.17 | 4.76 | 5.00 | 1,548,050 | 5.00 |
| 1/16/2025 | 4.64 | 4.81 | 4.42 | 4.79 | 919,101 | 4.79 |
| 1/15/2025 | 4.63 | 5.05 | 4.63 | 4.70 | 1,588,153 | 4.70 |
| 1/14/2025 | 4.93 | 4.97 | 4.34 | 4.50 | 2,711,538 | 4.50 |
| 1/13/2025 | 4.52 | 4.55 | 3.94 | 3.95 | 1,704,107 | 3.95 |
| 1/10/2025 | 4.61 | 4.71 | 4.40 | 4.58 | 717,291 | 4.58 |
| 1/08/2025 | 4.82 | 4.82 | 4.53 | 4.61 | 405,981 | 4.61 |
| 1/07/2025 | 4.78 | 4.93 | 4.68 | 4.78 | 406,372 | 4.78 |
| 1/06/2025 | 4.99 | 5.05 | 4.70 | 4.78 | 745,679 | 4.78 |
| 1/03/2025 | 4.64 | 5.05 | 4.57 | 4.99 | 981,077 | 4.99 |
| 1/02/2025 | 4.60 | 4.81 | 4.46 | 4.56 | 772,159 | 4.56 |
| 12/31/2024 | 4.53 | 0.00 | 4.59 | 4.59 | 0 | 4.59 |
| 12/30/2024 | 4.65 | 4.92 | 4.40 | 4.53 | 1,573,506 | 4.53 |
| 12/27/2024 | 4.90 | 4.92 | 4.61 | 4.68 | 950,787 | 4.68 |
| 12/26/2024 | 4.83 | 4.97 | 4.77 | 4.91 | 486,108 | 4.91 |
| 12/24/2024 | 4.91 | 4.99 | 4.80 | 4.85 | 219,425 | 4.85 |
| 12/23/2024 | 4.91 | 4.99 | 4.65 | 4.86 | 1,069,589 | 4.86 |
| 12/20/2024 | 4.99 | 5.34 | 4.84 | 4.98 | 1,537,921 | 4.98 |
| 12/19/2024 | 4.97 | 5.15 | 4.90 | 5.08 | 503,230 | 5.08 |
| 12/18/2024 | 5.02 | 5.22 | 4.80 | 4.89 | 851,248 | 4.89 |
| 12/17/2024 | 4.93 | 5.09 | 4.86 | 5.00 | 493,396 | 5.00 |
| 12/16/2024 | 5.03 | 5.10 | 4.82 | 4.96 | 663,650 | 4.96 |
| 12/13/2024 | 5.20 | 5.20 | 4.92 | 5.04 | 574,119 | 5.04 |
| 12/12/2024 | 5.18 | 5.29 | 5.10 | 5.17 | 382,612 | 5.17 |
| 12/11/2024 | 5.14 | 5.28 | 4.99 | 5.22 | 436,209 | 5.22 |
| 12/10/2024 | 5.04 | 5.16 | 4.90 | 5.13 | 513,904 | 5.13 |
| 12/09/2024 | 5.20 | 5.40 | 5.02 | 5.04 | 467,977 | 5.04 |
| 12/06/2024 | 5.44 | 5.54 | 5.15 | 5.19 | 846,338 | 5.19 |
| 12/05/2024 | 5.38 | 5.44 | 5.25 | 5.33 | 436,620 | 5.33 |
| 12/04/2024 | 5.39 | 5.39 | 5.19 | 5.38 | 574,560 | 5.38 |
| 12/03/2024 | 5.57 | 5.64 | 5.24 | 5.41 | 589,077 | 5.41 |
| 12/02/2024 | 5.97 | 6.08 | 5.37 | 5.48 | 1,303,625 | 5.48 |
| 11/29/2024 | 5.85 | 6.09 | 5.83 | 5.86 | 449,685 | 5.86 |
| 11/27/2024 | 5.88 | 6.25 | 5.67 | 5.75 | 854,569 | 5.75 |
| 11/26/2024 | 5.80 | 6.17 | 5.58 | 5.85 | 1,343,798 | 5.85 |
| 11/25/2024 | 5.10 | 6.07 | 5.08 | 5.84 | 2,621,121 | 5.84 |
| 11/22/2024 | 4.83 | 5.12 | 4.80 | 5.05 | 985,068 | 5.05 |
| 11/21/2024 | 4.85 | 4.91 | 4.73 | 4.83 | 494,387 | 4.83 |
| 11/20/2024 | 4.82 | 4.91 | 4.71 | 4.84 | 531,873 | 4.84 |
| 11/19/2024 | 4.60 | 4.93 | 4.55 | 4.81 | 842,045 | 4.81 |
| 11/18/2024 | 4.75 | 4.76 | 4.52 | 4.60 | 923,700 | 4.60 |
| 11/15/2024 | 4.86 | 5.02 | 4.61 | 4.72 | 1,184,338 | 4.72 |
| 11/14/2024 | 4.96 | 4.96 | 4.67 | 4.80 | 1,219,408 | 4.80 |
| 11/13/2024 | 5.05 | 5.09 | 4.76 | 4.85 | 1,019,264 | 4.85 |
| 11/12/2024 | 5.28 | 5.33 | 4.99 | 5.08 | 751,442 | 5.08 |
| 11/11/2024 | 5.22 | 5.42 | 5.08 | 5.33 | 777,860 | 5.33 |
| 11/08/2024 | 5.30 | 5.35 | 5.03 | 5.22 | 874,715 | 5.22 |
| 11/07/2024 | 5.59 | 5.60 | 5.25 | 5.32 | 866,643 | 5.32 |
| 11/06/2024 | 5.49 | 5.56 | 5.20 | 5.48 | 1,138,020 | 5.48 |
| 11/05/2024 | 4.99 | 5.35 | 4.80 | 5.25 | 1,102,475 | 5.25 |
| 11/04/2024 | 5.15 | 5.35 | 4.53 | 4.92 | 2,621,519 | 4.92 |
| 11/01/2024 | 5.85 | 6.10 | 5.54 | 5.70 | 1,248,980 | 5.70 |
| 10/31/2024 | 6.04 | 6.08 | 5.82 | 5.89 | 936,653 | 5.89 |