Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.437 +0.994 (+15.42%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 14, 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 (%)
Aug 14, 2025 6.617 7.800 6.617 7.437 23,834 +0.99(+15.42%)
Aug 13, 2025 6.300 6.760 6.300 6.443 7,638 +0.03(+0.40%)
Aug 12, 2025 6.390 6.600 6.300 6.418 10,668 -0.10(-1.57%)
Aug 11, 2025 6.450 6.600 6.370 6.520 2,206 -0.13(-1.95%)
Aug 08, 2025 6.750 6.790 6.360 6.650 2,153 -0.13(-1.92%)
Aug 07, 2025 6.590 6.780 6.590 6.780 2,161 +0.18(+2.73%)
Aug 06, 2025 6.540 6.900 6.460 6.600 16,675 +0.06(+0.92%)
Aug 05, 2025 6.550 6.690 6.356 6.540 7,108 -0.16(-2.39%)
Aug 04, 2025 6.700 6.700 6.564 6.700 2,368 +0.01(+0.15%)
Aug 01, 2025 6.690 6.690 6.550 6.690 1,910 +0.11(+1.67%)
Jul 31, 2025 6.660 6.660 6.160 6.580 2,723 +0.34(+5.45%)
Jul 30, 2025 6.600 6.650 6.240 6.240 18,956 -0.31(-4.73%)
Jul 29, 2025 6.550 6.550 6.540 6.550 585 -0.05(-0.76%)
Jul 28, 2025 6.700 6.700 6.150 6.600 10,503 +0.35(+5.54%)
Jul 25, 2025 6.900 6.900 6.253 6.253 1,431 -0.31(-4.67%)
Jul 24, 2025 6.000 6.670 5.790 6.560 7,879 +0.50(+8.31%)
Jul 23, 2025 6.405 6.920 6.057 6.057 20,619 -0.44(-6.82%)
Jul 22, 2025 5.790 6.500 5.700 6.500 18,800 +0.69(+11.88%)
Jul 21, 2025 6.479 6.479 5.710 5.810 37,353 -0.39(-6.29%)
Jul 18, 2025 6.056 6.400 6.056 6.200 4,707 +0.14(+2.31%)
Jul 17, 2025 5.200 6.710 4.940 6.060 18,617 +1.11(+22.42%)
Jul 16, 2025 5.200 5.200 4.910 4.950 3,939 +0.15(+3.13%)
Jul 15, 2025 4.660 5.225 4.660 4.800 11,328 +0.05(+1.05%)
Jul 14, 2025 4.740 4.750 4.502 4.750 8,116 +0.09(+1.93%)
Jul 11, 2025 4.940 4.940 4.660 4.660 21,400 -0.28(-5.67%)
Jul 10, 2025 3.350 5.170 3.280 4.940 61,289 +1.62(+48.80%)
Jul 09, 2025 2.800 3.360 2.800 3.320 34,458 +0.60(+22.06%)
Jul 08, 2025 2.100 2.720 2.100 2.720 45,374 +0.56(+25.93%)
Jul 07, 2025 2.090 2.160 2.086 2.160 2,163 +0.00(+0.00%)
Jul 03, 2025 2.200 2.290 2.100 2.160 2,403 +0.06(+2.86%)
Jul 02, 2025 2.200 2.200 2.000 2.100 6,258 +0.00(+0.24%)
Jul 01, 2025 2.030 2.120 1.880 2.095 12,133 +0.09(+4.70%)
Jun 30, 2025 2.077 2.207 2.001 2.001 1,915 -0.15(-6.93%)
Jun 27, 2025 2.010 2.224 1.955 2.150 14,394 +0.29(+15.55%)
Jun 26, 2025 1.880 1.950 1.770 1.861 12,063 +0.01(+0.58%)
Jun 25, 2025 2.070 2.070 1.810 1.850 10,670 -0.14(-7.04%)
Jun 24, 2025 2.250 2.250 1.860 1.990 8,977 -0.09(-4.33%)
Jun 23, 2025 2.010 2.080 1.900 2.080 2,965 +0.08(+4.00%)
Jun 20, 2025 2.040 2.410 2.000 2.000 2,166 -0.01(-0.50%)
Jun 18, 2025 2.210 2.210 2.010 2.010 4,500 -0.06(-2.92%)
Jun 17, 2025 2.030 2.270 2.030 2.071 7,147 +0.07(+3.53%)
Jun 16, 2025 2.030 2.090 2.000 2.000 1,888 -0.05(-2.44%)
Jun 13, 2025 2.120 2.120 2.050 2.050 2,627 -0.15(-6.82%)
Jun 12, 2025 2.750 2.750 2.200 2.200 8,364 -0.25(-10.20%)
Jun 11, 2025 2.170 2.450 2.170 2.450 2,894 +0.20(+8.89%)
Jun 10, 2025 2.437 2.437 2.170 2.250 1,908 +0.00(+0.00%)
Jun 09, 2025 2.120 2.258 2.120 2.250 1,721 -0.10(-4.26%)
Jun 06, 2025 2.370 2.450 2.090 2.350 9,238 +0.25(+11.90%)
Jun 05, 2025 2.190 2.220 1.970 2.100 6,195 +0.10(+5.00%)
Jun 04, 2025 1.910 2.130 1.900 2.000 11,621 +0.09(+4.71%)
Jun 03, 2025 2.390 2.747 1.875 1.910 10,175 -0.40(-17.32%)
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 following
Privacy Policy and Terms Of Service.