B. Riley Financial, Inc. - Common Stock (RILY)

Historical Prices For B. Riley Financial, Inc. - Common Stock (RILY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.17	5.32	5.16	5.23	353,465	5.23
10/22/2025	5.31	5.42	5.09	5.14	531,972	5.14
10/21/2025	5.20	5.43	5.09	5.37	643,871	5.37
10/20/2025	5.10	5.32	5.04	5.14	510,947	5.14
10/17/2025	5.43	5.43	4.98	5.00	803,845	5.00
10/16/2025	5.94	5.95	5.35	5.43	488,357	5.43
10/15/2025	6.00	6.01	5.72	5.85	315,508	5.85
10/14/2025	5.58	6.09	5.46	5.86	585,164	5.86
10/13/2025	5.76	5.87	5.62	5.66	402,833	5.66
10/10/2025	6.03	6.09	5.62	5.67	819,541	5.67
10/09/2025	6.63	6.66	6.00	6.01	749,466	6.01
10/08/2025	5.82	6.86	5.78	6.64	1,174,227	6.64
10/07/2025	5.85	5.91	5.75	5.83	693,183	5.83
10/06/2025	5.95	5.95	5.67	5.85	772,616	5.85
10/03/2025	6.36	6.43	5.92	5.94	777,458	5.94
10/02/2025	5.98	6.34	5.91	6.27	869,447	6.27
10/01/2025	6.02	6.10	5.87	5.91	620,757	5.91
9/30/2025	6.08	6.11	5.85	5.97	625,170	5.97
9/29/2025	6.29	6.42	5.62	6.09	1,270,906	6.09
9/26/2025	6.26	6.50	6.15	6.26	557,865	6.26
9/25/2025	6.61	6.61	6.25	6.27	403,879	6.27
9/24/2025	6.86	6.88	6.60	6.67	314,753	6.67
9/23/2025	7.17	7.22	6.80	6.84	609,750	6.84
9/22/2025	6.73	7.13	6.20	7.12	1,128,869	7.12
9/19/2025	7.19	7.42	6.63	6.75	1,477,073	6.75
9/18/2025	7.66	7.90	7.13	7.16	1,356,928	7.16
9/17/2025	6.75	7.75	6.67	7.53	2,061,635	7.53
9/16/2025	6.60	6.83	6.22	6.75	835,893	6.75
9/15/2025	5.97	6.48	5.76	6.48	874,739	6.48
9/12/2025	6.24	6.65	6.03	6.22	1,057,189	6.22
9/11/2025	5.76	6.24	5.65	6.22	961,014	6.22
9/10/2025	5.38	5.89	5.35	5.76	722,296	5.76
9/09/2025	5.15	5.39	5.15	5.30	360,125	5.30
9/08/2025	5.00	5.40	4.85	5.13	836,361	5.13
9/05/2025	5.08	5.24	4.92	4.97	820,562	4.97
9/04/2025	5.35	5.46	5.07	5.08	501,212	5.08
9/03/2025	5.49	5.66	5.34	5.38	441,114	5.38
9/02/2025	5.41	5.67	5.33	5.46	519,619	5.46
8/29/2025	5.74	5.80	5.48	5.50	630,950	5.50
8/28/2025	5.58	5.99	5.41	5.72	1,328,404	5.72
8/27/2025	5.03	5.69	4.91	5.61	1,846,766	5.61
8/26/2025	5.10	5.11	4.75	5.04	1,332,219	5.04
8/25/2025	5.52	5.54	5.01	5.02	1,380,829	5.02
8/22/2025	5.75	5.80	5.50	5.51	805,865	5.51
8/21/2025	6.07	6.08	5.55	5.71	1,197,512	5.71
8/20/2025	6.26	6.31	6.04	6.09	667,963	6.09
8/19/2025	6.76	6.87	6.21	6.25	967,904	6.25
8/18/2025	6.92	7.38	6.69	6.80	2,058,363	6.80
8/15/2025	6.95	7.43	6.63	6.82	1,991,497	6.82
8/14/2025	6.00	7.34	5.67	6.92	4,085,804	6.92
8/13/2025	5.60	6.11	5.52	6.01	1,307,519	6.01
8/12/2025	5.40	5.81	5.40	5.64	729,964	5.64
8/11/2025	5.28	5.49	5.12	5.36	602,341	5.36
8/08/2025	5.08	5.29	4.87	5.25	843,121	5.25
8/07/2025	5.13	6.02	5.04	5.13	1,610,276	5.13
8/06/2025	5.45	5.45	5.05	5.08	486,774	5.08
8/05/2025	5.21	5.60	5.05	5.48	594,393	5.48
8/04/2025	5.13	5.46	5.13	5.20	757,946	5.20
8/01/2025	5.19	5.27	4.99	5.10	799,000	5.10
7/31/2025	5.31	5.80	5.27	5.37	1,051,544	5.37
7/30/2025	5.51	5.85	5.25	5.31	808,616	5.31
7/29/2025	6.06	6.11	5.50	5.51	1,235,351	5.51
7/28/2025	5.57	6.63	5.44	6.12	3,222,474	6.12
7/25/2025	6.02	6.25	5.33	5.58	1,635,018	5.58
7/24/2025	5.50	6.12	5.27	5.95	1,770,118	5.95