B. Riley Financial, Inc. - Common Stock (RILY)
4.9900
+0.4300 (9.43%)
B
Riley Financial is a diversified financial services firm that offers a wide array of solutions, including investment banking, asset management, financial advisory, and brokerage services. The company serves a broad spectrum of clients, from corporations and institutional investors to high-net-worth individuals, facilitating capital raising, mergers and acquisitions, and strategic advisory initiatives. Additionally, B. Riley Financial provides independent research and valuation services, as well as a suite of financial products, positioning itself as a comprehensive resource for tailored financial solutions in various markets.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 4.64 | 5.05 | 4.57 | 4.99 | 981,077 | 4.99 |
| 1/02/2025 | 4.60 | 4.81 | 4.46 | 4.56 | 772,159 | 4.56 |
| 12/31/2024 | 4.53 | 0.00 | 4.59 | 4.59 | 0 | 4.59 |
| 12/30/2024 | 4.65 | 4.92 | 4.40 | 4.53 | 1,573,506 | 4.53 |
| 12/27/2024 | 4.90 | 4.92 | 4.61 | 4.68 | 950,787 | 4.68 |
| 12/26/2024 | 4.83 | 4.97 | 4.77 | 4.91 | 486,108 | 4.91 |
| 12/24/2024 | 4.91 | 4.99 | 4.80 | 4.85 | 219,425 | 4.85 |
| 12/23/2024 | 4.91 | 4.99 | 4.65 | 4.86 | 1,069,589 | 4.86 |
| 12/20/2024 | 4.99 | 5.34 | 4.84 | 4.98 | 1,537,921 | 4.98 |
| 12/19/2024 | 4.97 | 5.15 | 4.90 | 5.08 | 503,230 | 5.08 |
| 12/18/2024 | 5.02 | 5.22 | 4.80 | 4.89 | 851,248 | 4.89 |
| 12/17/2024 | 4.93 | 5.09 | 4.86 | 5.00 | 493,396 | 5.00 |
| 12/16/2024 | 5.03 | 5.10 | 4.82 | 4.96 | 663,650 | 4.96 |
| 12/13/2024 | 5.20 | 5.20 | 4.92 | 5.04 | 574,119 | 5.04 |
| 12/12/2024 | 5.18 | 5.29 | 5.10 | 5.17 | 382,612 | 5.17 |
| 12/11/2024 | 5.14 | 5.28 | 4.99 | 5.22 | 436,209 | 5.22 |
| 12/10/2024 | 5.04 | 5.16 | 4.90 | 5.13 | 513,904 | 5.13 |
| 12/09/2024 | 5.20 | 5.40 | 5.02 | 5.04 | 467,977 | 5.04 |
| 12/06/2024 | 5.44 | 5.54 | 5.15 | 5.19 | 846,338 | 5.19 |
| 12/05/2024 | 5.38 | 5.44 | 5.25 | 5.33 | 436,620 | 5.33 |
| 12/04/2024 | 5.39 | 5.39 | 5.19 | 5.38 | 574,560 | 5.38 |
| 12/03/2024 | 5.57 | 5.64 | 5.24 | 5.41 | 589,077 | 5.41 |
| 12/02/2024 | 5.97 | 6.08 | 5.37 | 5.48 | 1,303,625 | 5.48 |
| 11/29/2024 | 5.85 | 6.09 | 5.83 | 5.86 | 449,685 | 5.86 |
| 11/27/2024 | 5.88 | 6.25 | 5.67 | 5.75 | 854,569 | 5.75 |
| 11/26/2024 | 5.80 | 6.17 | 5.58 | 5.85 | 1,343,798 | 5.85 |
| 11/25/2024 | 5.10 | 6.07 | 5.08 | 5.84 | 2,621,121 | 5.84 |
| 11/22/2024 | 4.83 | 5.12 | 4.80 | 5.05 | 985,068 | 5.05 |
| 11/21/2024 | 4.85 | 4.91 | 4.73 | 4.83 | 494,387 | 4.83 |
| 11/20/2024 | 4.82 | 4.91 | 4.71 | 4.84 | 531,873 | 4.84 |
| 11/19/2024 | 4.60 | 4.93 | 4.55 | 4.81 | 842,045 | 4.81 |
| 11/18/2024 | 4.75 | 4.76 | 4.52 | 4.60 | 923,700 | 4.60 |
| 11/15/2024 | 4.86 | 5.02 | 4.61 | 4.72 | 1,184,338 | 4.72 |
| 11/14/2024 | 4.96 | 4.96 | 4.67 | 4.80 | 1,219,408 | 4.80 |
| 11/13/2024 | 5.05 | 5.09 | 4.76 | 4.85 | 1,019,264 | 4.85 |
| 11/12/2024 | 5.28 | 5.33 | 4.99 | 5.08 | 751,442 | 5.08 |
| 11/11/2024 | 5.22 | 5.42 | 5.08 | 5.33 | 777,860 | 5.33 |
| 11/08/2024 | 5.30 | 5.35 | 5.03 | 5.22 | 874,715 | 5.22 |
| 11/07/2024 | 5.59 | 5.60 | 5.25 | 5.32 | 866,643 | 5.32 |
| 11/06/2024 | 5.49 | 5.56 | 5.20 | 5.48 | 1,138,020 | 5.48 |
| 11/05/2024 | 4.99 | 5.35 | 4.80 | 5.25 | 1,102,475 | 5.25 |
| 11/04/2024 | 5.15 | 5.35 | 4.53 | 4.92 | 2,621,519 | 4.92 |
| 11/01/2024 | 5.85 | 6.10 | 5.54 | 5.70 | 1,248,980 | 5.70 |
| 10/31/2024 | 6.04 | 6.08 | 5.82 | 5.89 | 936,653 | 5.89 |
| 10/30/2024 | 6.24 | 6.59 | 6.04 | 6.08 | 1,223,773 | 6.08 |
| 10/29/2024 | 5.92 | 7.07 | 5.85 | 6.35 | 5,885,674 | 6.35 |
| 10/28/2024 | 5.84 | 5.89 | 5.53 | 5.63 | 1,919,152 | 5.63 |
| 10/25/2024 | 6.03 | 6.18 | 5.82 | 5.91 | 866,050 | 5.91 |
| 10/24/2024 | 5.79 | 6.03 | 5.66 | 5.93 | 964,791 | 5.93 |
| 10/23/2024 | 6.06 | 6.09 | 5.80 | 5.85 | 1,383,457 | 5.85 |
| 10/22/2024 | 6.09 | 6.31 | 5.92 | 5.98 | 1,537,121 | 5.98 |
| 10/21/2024 | 6.07 | 6.62 | 5.90 | 6.06 | 2,165,659 | 6.06 |
| 10/18/2024 | 5.97 | 6.55 | 5.89 | 6.12 | 3,199,988 | 6.12 |
| 10/17/2024 | 5.43 | 6.01 | 5.38 | 5.97 | 1,979,504 | 5.97 |
| 10/16/2024 | 4.98 | 5.47 | 4.83 | 5.44 | 1,967,811 | 5.44 |
| 10/15/2024 | 5.28 | 5.58 | 4.81 | 4.95 | 3,488,300 | 4.95 |
| 10/14/2024 | 5.21 | 5.82 | 5.11 | 5.42 | 16,877,697 | 5.42 |
| 10/11/2024 | 4.55 | 4.68 | 4.32 | 4.39 | 1,786,828 | 4.39 |
| 10/10/2024 | 4.18 | 4.56 | 4.18 | 4.53 | 1,030,446 | 4.53 |
| 10/09/2024 | 4.36 | 4.50 | 4.07 | 4.24 | 1,835,941 | 4.24 |
| 10/08/2024 | 4.35 | 4.52 | 4.19 | 4.39 | 1,692,511 | 4.39 |
| 10/07/2024 | 4.79 | 4.80 | 4.19 | 4.28 | 4,153,461 | 4.28 |