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)

4.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,231,088 -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 3.960 748,828 +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%)
Nov 03, 2025 4.960 5.000 4.644 4.770 550,418 -0.23(-4.60%)
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%)
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.