B. Riley Financial, Inc. - Common Stock (RILY)
5.7208
+0.4808 (9.18%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 5.00 | 5.71 | 4.70 | 5.24 | 2,191,826 | 5.24 |
| 3/03/2025 | 6.40 | 6.89 | 5.32 | 5.40 | 4,447,782 | 5.40 |
| 2/28/2025 | 6.07 | 7.21 | 5.70 | 6.38 | 7,209,777 | 6.38 |
| 2/27/2025 | 6.95 | 7.21 | 5.76 | 6.13 | 21,347,199 | 6.13 |
| 2/26/2025 | 4.25 | 6.34 | 4.10 | 5.64 | 15,339,182 | 5.64 |
| 2/25/2025 | 4.38 | 4.72 | 3.92 | 4.16 | 2,400,633 | 4.16 |
| 2/24/2025 | 3.69 | 5.28 | 3.50 | 4.54 | 19,642,415 | 4.54 |
| 2/21/2025 | 3.10 | 4.10 | 2.73 | 3.40 | 4,799,959 | 3.40 |
| 2/20/2025 | 3.35 | 3.39 | 2.95 | 3.08 | 1,848,171 | 3.08 |
| 2/19/2025 | 3.83 | 3.83 | 3.40 | 3.42 | 1,624,031 | 3.42 |
| 2/18/2025 | 4.13 | 4.14 | 3.73 | 3.84 | 1,852,575 | 3.84 |
| 2/14/2025 | 4.27 | 4.35 | 4.10 | 4.13 | 671,171 | 4.13 |
| 2/13/2025 | 4.32 | 4.39 | 4.24 | 4.26 | 418,680 | 4.26 |
| 2/12/2025 | 4.24 | 4.34 | 4.16 | 4.32 | 494,482 | 4.32 |
| 2/11/2025 | 4.35 | 4.39 | 4.26 | 4.29 | 461,534 | 4.29 |
| 2/10/2025 | 4.48 | 4.52 | 4.24 | 4.35 | 683,672 | 4.35 |
| 2/07/2025 | 4.79 | 4.79 | 4.47 | 4.51 | 569,497 | 4.51 |
| 2/06/2025 | 4.75 | 5.06 | 4.37 | 4.74 | 1,219,804 | 4.74 |
| 2/05/2025 | 4.85 | 4.93 | 4.70 | 4.75 | 434,585 | 4.75 |
| 2/04/2025 | 4.50 | 4.88 | 4.45 | 4.82 | 989,485 | 4.82 |
| 2/03/2025 | 4.53 | 4.64 | 4.41 | 4.52 | 451,414 | 4.52 |
| 1/31/2025 | 4.63 | 4.82 | 4.56 | 4.61 | 453,045 | 4.61 |
| 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 | 5.11 | 463,996 | 5.11 |
| 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 | 436,610 | 5.33 |