• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    B. Riley Financial, Inc. - Depositary Shares (NQ:RILYP)

    5.000 +0.280 (+5.93%)
    Streaming Delayed Price Updated: 10:06 AM EST, Jan 2, 2026 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 4.610 4.730 4.490 4.717 30,105 +0.07(+1.44%)
    Dec 30, 2025 4.748 4.748 4.554 4.650 23,274 +0.02(+0.43%)
    Dec 29, 2025 4.920 4.960 4.630 4.630 17,615 -0.35(-7.03%)
    Dec 26, 2025 5.070 5.260 4.935 4.980 11,423 -0.29(-5.47%)
    Dec 24, 2025 5.200 5.370 5.090 5.268 7,705 -0.08(-1.53%)
    Dec 23, 2025 5.330 5.490 5.220 5.350 5,222 -0.14(-2.55%)
    Dec 22, 2025 5.415 5.490 5.240 5.490 13,660 +0.18(+3.39%)
    Dec 19, 2025 4.870 5.410 4.830 5.310 26,603 +0.44(+9.03%)
    Dec 18, 2025 4.920 5.210 4.850 4.870 9,585 +0.00(+0.00%)
    Dec 17, 2025 5.580 5.830 4.870 4.870 56,078 -0.73(-13.04%)
    Dec 16, 2025 5.430 6.000 4.670 5.600 347,951 +2.31(+70.21%)
    Dec 15, 2025 3.640 3.678 3.250 3.290 21,188 -0.39(-10.60%)
    Dec 12, 2025 3.490 3.680 3.332 3.680 39,085 +0.24(+6.98%)
    Dec 11, 2025 3.698 3.698 3.360 3.440 31,983 -0.06(-1.71%)
    Dec 10, 2025 3.810 3.850 3.425 3.500 17,400 -0.29(-7.65%)
    Dec 09, 2025 3.730 3.970 3.730 3.790 16,963 -0.14(-3.56%)
    Dec 08, 2025 3.950 3.960 3.750 3.930 8,542 +0.03(+0.77%)
    Dec 05, 2025 4.100 4.100 3.900 3.900 3,658 -0.05(-1.27%)
    Dec 04, 2025 3.930 4.015 3.930 3.950 10,613 +0.00(+0.00%)
    Dec 03, 2025 4.200 4.200 3.740 3.950 13,356 -0.26(-6.19%)
    Dec 02, 2025 4.307 4.459 4.210 4.211 4,707 -0.06(-1.39%)
    Dec 01, 2025 4.270 4.470 4.270 4.270 6,714 +0.00(+0.00%)
    Nov 28, 2025 4.380 4.480 4.250 4.270 3,281 -0.11(-2.40%)
    Nov 26, 2025 4.250 4.410 4.250 4.375 4,259 -0.02(-0.46%)
    Nov 25, 2025 4.300 4.635 4.280 4.395 3,768 +0.11(+2.46%)
    Nov 24, 2025 4.500 4.670 4.250 4.290 7,294 -0.34(-7.25%)
    Nov 21, 2025 4.690 4.690 4.400 4.625 5,368 +0.01(+0.19%)
    Nov 20, 2025 4.600 4.920 4.435 4.616 7,703 +0.16(+3.50%)
    Nov 19, 2025 5.390 5.390 4.450 4.460 20,582 -0.55(-10.98%)
    Nov 18, 2025 5.390 5.390 5.010 5.010 5,882 -0.09(-1.76%)
    Nov 17, 2025 5.170 5.401 5.070 5.100 4,542 -0.07(-1.35%)
    Nov 14, 2025 5.514 5.514 5.050 5.170 6,658 -0.27(-4.96%)
    Nov 13, 2025 5.739 5.739 4.791 5.440 10,186 +0.07(+1.30%)
    Nov 12, 2025 5.800 5.800 5.300 5.370 8,775 -0.04(-0.75%)
    Nov 11, 2025 5.710 5.790 5.320 5.411 3,539 -0.20(-3.55%)
    Nov 10, 2025 5.490 5.750 5.230 5.610 5,651 +0.28(+5.25%)
    Nov 07, 2025 5.460 5.600 5.170 5.330 6,555 +0.32(+6.39%)
    Nov 06, 2025 4.880 5.550 4.880 5.010 18,311 -0.16(-3.09%)
    Nov 05, 2025 4.860 5.170 4.859 5.170 2,840 +0.40(+8.39%)
    Nov 04, 2025 5.010 5.010 4.770 4.770 4,526 -0.39(-7.54%)
    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.