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

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

5.320 +0.020 (+0.38%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 24, 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 23, 2025 5.540 5.730 5.200 5.300 25,411 -0.35(-6.19%)
Dec 22, 2025 5.390 5.690 5.250 5.650 17,450 +0.07(+1.16%)
Dec 19, 2025 5.460 6.010 5.250 5.585 34,428 +0.13(+2.48%)
Dec 18, 2025 5.260 5.450 5.250 5.450 9,034 -0.26(-4.55%)
Dec 17, 2025 5.850 5.900 5.250 5.710 48,912 -0.49(-7.90%)
Dec 16, 2025 5.760 6.632 4.800 6.200 1,232,813 +2.94(+90.18%)
Dec 15, 2025 3.450 3.508 3.090 3.260 24,890 -0.23(-6.59%)
Dec 12, 2025 3.420 3.583 3.400 3.490 40,875 -0.03(-0.85%)
Dec 11, 2025 3.667 3.672 3.500 3.520 15,862 -0.36(-9.28%)
Dec 10, 2025 3.770 3.910 3.610 3.880 23,876 +0.07(+1.84%)
Dec 09, 2025 3.920 3.976 3.786 3.810 11,627 +0.01(+0.26%)
Dec 08, 2025 4.230 4.230 3.650 3.800 22,107 -0.40(-9.52%)
Dec 05, 2025 4.281 4.320 4.200 4.200 2,116 -0.10(-2.33%)
Dec 04, 2025 4.380 4.380 4.200 4.300 823 -0.09(-2.05%)
Dec 03, 2025 4.240 4.531 4.175 4.390 5,618 -0.02(-0.45%)
Dec 02, 2025 4.610 4.742 4.410 4.410 5,434 -0.14(-3.08%)
Dec 01, 2025 4.500 4.761 4.500 4.550 3,097 +0.05(+1.11%)
Nov 28, 2025 4.500 4.500 4.500 4.500 567 +0.00(+0.00%)
Nov 26, 2025 4.620 4.700 4.500 4.500 3,600 -0.18(-3.78%)
Nov 25, 2025 4.758 4.769 4.550 4.677 2,775 +0.13(+2.78%)
Nov 24, 2025 4.753 4.753 4.550 4.550 6,060 -0.25(-5.21%)
Nov 21, 2025 4.800 4.900 4.660 4.800 2,572 +0.15(+3.23%)
Nov 20, 2025 4.970 5.200 4.650 4.650 5,797 -0.31(-6.34%)
Nov 19, 2025 5.471 5.471 4.800 4.965 3,405 -0.32(-5.98%)
Nov 18, 2025 5.333 5.550 5.100 5.280 1,630 -0.30(-5.37%)
Nov 17, 2025 5.100 5.590 4.960 5.580 6,268 +0.36(+6.90%)
Nov 14, 2025 5.250 5.550 5.050 5.220 4,770 -0.35(-6.28%)
Nov 13, 2025 5.695 5.695 5.350 5.570 2,953 -0.28(-4.79%)
Nov 12, 2025 5.720 6.160 5.400 5.850 14,187 +0.26(+4.65%)
Nov 11, 2025 5.553 5.700 5.165 5.590 2,567 -0.09(-1.58%)
Nov 10, 2025 5.500 5.720 5.050 5.680 19,398 +0.59(+11.59%)
Nov 07, 2025 5.240 5.512 5.070 5.090 3,394 -0.02(-0.39%)
Nov 06, 2025 4.830 5.590 4.800 5.110 5,384 +0.21(+4.29%)
Nov 05, 2025 4.870 5.175 4.870 4.900 2,602 -0.02(-0.34%)
Nov 04, 2025 5.190 5.190 4.917 4.917 2,879 -0.34(-6.53%)
Nov 03, 2025 5.290 5.290 5.010 5.260 4,962 -0.04(-0.76%)
Oct 31, 2025 5.061 5.399 5.061 5.300 2,567 -0.01(-0.19%)
Oct 30, 2025 5.220 5.700 5.200 5.310 11,490 +0.09(+1.72%)
Oct 29, 2025 5.500 5.560 5.010 5.220 12,641 -0.28(-5.09%)
Oct 28, 2025 5.814 5.820 5.500 5.500 6,309 -0.29(-5.01%)
Oct 27, 2025 5.760 5.950 5.753 5.790 2,298 -0.11(-1.86%)
Oct 24, 2025 5.952 6.036 5.560 5.900 6,209 +0.11(+1.90%)
Oct 23, 2025 5.700 5.996 5.579 5.790 2,812 +0.21(+3.83%)
Oct 22, 2025 6.005 6.005 5.576 5.576 2,320 -0.21(-3.55%)
Oct 21, 2025 5.842 6.093 5.750 5.782 3,319 +0.10(+1.79%)
Oct 20, 2025 5.750 6.231 5.680 5.680 1,696 +0.00(+0.00%)
Oct 17, 2025 6.171 6.171 5.600 5.680 9,179 -0.29(-4.86%)
Oct 16, 2025 5.800 5.990 5.600 5.970 7,934 +0.18(+3.13%)
Oct 15, 2025 6.150 6.150 5.535 5.789 5,419 +0.14(+2.46%)
Oct 14, 2025 5.965 5.965 5.600 5.650 9,346 -0.45(-7.38%)
Oct 13, 2025 5.757 6.130 5.757 6.100 7,877 +0.26(+4.45%)
Oct 10, 2025 6.385 6.500 5.675 5.840 10,514 -0.16(-2.74%)
Oct 09, 2025 6.150 6.150 6.000 6.005 3,136 +0.00(+0.08%)
Oct 08, 2025 6.250 6.300 6.000 6.000 6,257 -0.02(-0.33%)
Oct 07, 2025 6.063 6.080 6.020 6.020 2,605 -0.00(-0.00%)
Oct 06, 2025 6.600 6.600 6.020 6.020 3,470 -0.23(-3.68%)
Oct 03, 2025 6.375 6.375 6.250 6.250 1,577 -0.25(-3.84%)
Oct 02, 2025 6.150 6.570 6.000 6.500 7,517 +0.41(+6.73%)
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.