Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

B. Riley Financial, Inc. - Common Stock (NQ:RILY)

4.670 -0.070 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2025 4.680 4.830 4.630 4.670 542,617 -0.07(-1.48%)
Dec 30, 2025 4.710 4.860 4.630 4.740 675,640 +0.05(+1.07%)
Dec 29, 2025 4.740 5.020 4.665 4.690 583,707 -0.09(-1.88%)
Dec 26, 2025 4.740 4.930 4.490 4.780 470,422 +0.02(+0.42%)
Dec 24, 2025 4.600 4.870 4.450 4.760 685,276 +0.13(+2.81%)
Dec 23, 2025 4.800 4.890 4.550 4.630 1,098,825 -0.17(-3.54%)
Dec 22, 2025 5.000 5.490 4.750 4.800 1,759,277 -0.23(-4.48%)
Dec 19, 2025 4.510 5.440 4.500 5.025 2,841,304 +0.54(+11.92%)
Dec 18, 2025 4.800 4.800 4.110 4.490 2,461,184 -0.23(-4.87%)
Dec 17, 2025 6.120 6.250 4.700 4.720 5,974,030 -1.00(-17.48%)
Dec 16, 2025 4.730 6.050 4.360 5.720 25,111,548 +2.00(+53.76%)
Dec 15, 2025 3.960 3.979 3.640 3.720 3,229,185 -0.24(-6.06%)
Dec 12, 2025 3.990 4.050 3.840 3.960 442,678 -0.03(-0.75%)
Dec 11, 2025 3.980 4.090 3.745 3.990 701,879 -0.01(-0.25%)
Dec 10, 2025 4.150 4.160 3.850 4.000 761,397 -0.19(-4.53%)
Dec 09, 2025 3.960 4.402 3.900 4.190 630,251 +0.23(+5.81%)
Dec 08, 2025 3.850 3.980 3.730 3.960 748,818 +0.11(+2.86%)
Dec 05, 2025 4.210 4.220 3.830 3.850 609,164 -0.36(-8.55%)
Dec 04, 2025 3.970 4.268 3.910 4.210 520,587 +0.24(+6.05%)
Dec 03, 2025 3.860 3.980 3.665 3.970 574,798 +0.13(+3.39%)
Dec 02, 2025 4.050 4.095 3.808 3.840 512,351 -0.17(-4.24%)
Dec 01, 2025 4.250 4.250 3.985 4.010 658,110 -0.33(-7.60%)
Nov 28, 2025 4.400 4.430 4.250 4.340 244,045 -0.05(-1.14%)
Nov 26, 2025 4.150 4.445 4.150 4.390 377,916 +0.22(+5.28%)
Nov 25, 2025 4.260 4.490 4.090 4.170 632,734 -0.13(-3.02%)
Nov 24, 2025 4.300 4.480 4.120 4.300 876,602 -0.02(-0.46%)
Nov 21, 2025 4.140 4.395 4.070 4.320 555,971 +0.17(+4.10%)
Nov 20, 2025 4.350 4.750 4.125 4.150 656,575 -0.13(-3.04%)
Nov 19, 2025 4.760 4.860 4.235 4.280 1,563,360 -0.76(-15.08%)
Nov 18, 2025 4.940 5.160 4.870 5.040 418,175 +0.02(+0.40%)
Nov 17, 2025 5.010 5.120 4.910 5.020 437,911 +0.01(+0.20%)
Nov 14, 2025 4.980 5.240 4.870 5.010 311,862 -0.11(-2.15%)
Nov 13, 2025 5.440 5.500 4.900 5.120 715,996 -0.47(-8.41%)
Nov 12, 2025 5.700 5.875 5.500 5.590 422,509 -0.11(-1.93%)
Nov 11, 2025 5.230 5.700 5.150 5.700 415,407 +0.41(+7.75%)
Nov 10, 2025 5.370 5.645 5.000 5.290 1,135,102 -0.06(-1.12%)
Nov 07, 2025 4.990 5.540 4.940 5.350 786,512 +0.23(+4.49%)
Nov 06, 2025 5.000 5.290 5.000 5.120 678,483 +0.17(+3.54%)
Nov 05, 2025 4.600 5.000 4.600 4.945 672,164 +0.50(+11.12%)
Nov 04, 2025 4.680 4.730 4.420 4.450 591,988 -0.32(-6.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.