ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 5.040 5.086 4.910 5.000 336,086 +0.02(+0.40%)
Oct 30, 2025 5.100 5.210 4.980 4.980 391,853 -0.20(-3.86%)
Oct 29, 2025 5.440 5.500 5.110 5.180 245,377 -0.29(-5.30%)
Oct 28, 2025 5.660 5.710 5.445 5.470 223,932 -0.20(-3.53%)
Oct 27, 2025 5.640 5.765 5.582 5.670 291,349 +0.14(+2.53%)
Oct 24, 2025 5.340 5.760 5.340 5.530 551,787 +0.30(+5.74%)
Oct 23, 2025 5.170 5.320 5.160 5.230 353,465 +0.09(+1.75%)
Oct 22, 2025 5.310 5.421 5.090 5.140 531,972 -0.23(-4.28%)
Oct 21, 2025 5.200 5.430 5.095 5.370 643,871 +0.23(+4.47%)
Oct 20, 2025 5.100 5.320 5.040 5.140 510,947 +0.14(+2.80%)
Oct 17, 2025 5.430 5.430 4.980 5.000 803,845 -0.43(-7.92%)
Oct 16, 2025 5.940 5.945 5.350 5.430 488,357 -0.42(-7.18%)
Oct 15, 2025 6.000 6.010 5.720 5.850 315,508 -0.01(-0.17%)
Oct 14, 2025 5.580 6.090 5.455 5.860 585,164 +0.20(+3.53%)
Oct 13, 2025 5.760 5.870 5.620 5.660 402,833 -0.01(-0.18%)
Oct 10, 2025 6.030 6.090 5.620 5.670 819,541 -0.34(-5.66%)
Oct 09, 2025 6.630 6.660 6.000 6.010 749,466 -0.63(-9.49%)
Oct 08, 2025 5.820 6.860 5.784 6.640 1,174,227 +0.81(+13.89%)
Oct 07, 2025 5.850 5.910 5.750 5.830 693,183 -0.02(-0.34%)
Oct 06, 2025 5.950 5.950 5.670 5.850 772,616 -0.09(-1.52%)
Oct 03, 2025 6.360 6.433 5.920 5.940 777,458 -0.33(-5.26%)
Oct 02, 2025 5.980 6.340 5.910 6.270 869,447 +0.36(+6.09%)
Oct 01, 2025 6.020 6.100 5.870 5.910 620,757 -0.06(-1.09%)
Sep 30, 2025 6.080 6.105 5.850 5.975 625,170 -0.12(-1.89%)
Sep 29, 2025 6.290 6.420 5.620 6.090 1,270,906 -0.17(-2.72%)
Sep 26, 2025 6.260 6.500 6.150 6.260 557,865 -0.01(-0.16%)
Sep 25, 2025 6.610 6.610 6.250 6.270 403,879 -0.40(-6.00%)
Sep 24, 2025 6.860 6.880 6.600 6.670 314,753 -0.17(-2.49%)
Sep 23, 2025 7.170 7.220 6.800 6.840 609,750 -0.28(-3.93%)
Sep 22, 2025 6.730 7.130 6.200 7.120 1,128,869 +0.37(+5.48%)
Sep 19, 2025 7.190 7.420 6.630 6.750 1,477,073 -0.41(-5.73%)
Sep 18, 2025 7.660 7.900 7.130 7.160 1,356,928 -0.37(-4.91%)
Sep 17, 2025 6.750 7.750 6.667 7.530 2,061,635 +0.78(+11.56%)
Sep 16, 2025 6.600 6.830 6.220 6.750 835,893 +0.27(+4.17%)
Sep 15, 2025 5.970 6.480 5.760 6.480 874,739 +0.26(+4.18%)
Sep 12, 2025 6.240 6.650 6.030 6.220 1,057,189 +0.00(+0.00%)
Sep 11, 2025 5.760 6.240 5.650 6.220 961,014 +0.46(+7.99%)
Sep 10, 2025 5.380 5.890 5.350 5.760 722,296 +0.46(+8.58%)
Sep 09, 2025 5.150 5.390 5.150 5.305 360,125 +0.18(+3.51%)
Sep 08, 2025 5.000 5.400 4.850 5.125 836,361 +0.15(+3.02%)
Sep 05, 2025 5.080 5.240 4.920 4.975 820,562 -0.11(-2.07%)
Sep 04, 2025 5.350 5.455 5.070 5.080 501,212 -0.30(-5.58%)
Sep 03, 2025 5.490 5.658 5.340 5.380 441,114 -0.08(-1.47%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.