B. Riley Financial (RILY)
NASDAQ:RILY
Want to see RILY full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
9.75
10.08
9.42
9.46
9.46
-2.47%
996,032
1.20
May 19, 2026
9.28
9.78
9.01
9.70
9.70
+2.97%
838,038
1.02
May 18, 2026
9.01
9.67
8.84
9.42
9.42
+4.55%
1,064,517
1.31
May 15, 2026
9.03
9.40
8.90
9.01
9.01
-3.53%
711,859
0.87
May 14, 2026
8.43
9.36
8.25
9.34
9.34
+11.32%
1,215,631
1.53
May 13, 2026
8.71
8.93
8.32
8.39
8.39
-3.67%
768,795
0.97
May 12, 2026
8.88
9.48
8.16
8.71
8.71
-3.76%
1,031,012
1.31
May 11, 2026
8.29
9.38
8.24
9.05
9.05
+10.64%
1,814,864
2.37
May 08, 2026
8.69
9.15
8.18
8.18
8.18
-5.87%
1,224,473
1.62
May 07, 2026
8.95
9.02
8.52
8.69
8.69
-2.91%
905,036
1.21
May 06, 2026
8.96
9.12
8.80
8.95
8.95
+1.13%
916,801
1.23
May 05, 2026
8.70
8.94
8.61
8.85
8.85
+2.79%
682,003
0.92
May 04, 2026
8.93
9.05
8.41
8.61
8.61
-4.12%
683,238
0.91
May 01, 2026
8.60
9.43
8.58
8.98
8.98
+4.54%
1,473,935
1.99
Apr 30, 2026
7.56
8.63
7.39
8.59
8.59
+13.62%
1,744,152
2.41
Apr 29, 2026
7.97
8.05
7.30
7.56
7.56
-1.31%
1,093,751
1.51
Apr 28, 2026
7.71
7.78
7.51
7.66
7.66
-1.23%
894,708
1.23
Apr 27, 2026
7.64
7.80
7.58
7.76
7.76
+1.51%
386,951
0.52
Apr 24, 2026
7.70
7.85
7.61
7.64
7.64
-0.78%
351,022
0.47
Apr 23, 2026
7.61
7.83
7.46
7.70
7.70
+1.05%
618,009
0.83
Apr 22, 2026
7.67
7.76
7.22
7.62
7.62
0.00%
1,049,223
1.40
Apr 21, 2026
7.40
7.67
7.28
7.62
7.62
+3.67%
748,183
0.98
Apr 20, 2026
7.68
7.90
7.34
7.35
7.35
-5.77%
718,496
0.93
Apr 17, 2026
7.85
7.89
7.61
7.80
7.80
+1.30%
1,034,018
1.29
Apr 16, 2026
7.80
7.80
7.54
7.70
7.70
-0.90%
416,920
0.53
Apr 15, 2026
7.94
7.98
7.72
7.77
7.77
-1.89%
450,692
0.54
Apr 14, 2026
7.75
7.97
7.70
7.92
7.92
+3.66%
872,166
0.78
Apr 13, 2026
7.15
7.65
7.11
7.64
7.64
+5.67%
633,053
0.53
Apr 10, 2026
7.45
7.57
7.18
7.23
7.23
-3.86%
454,136
0.37
Apr 09, 2026
7.48
7.75
7.33
7.52
7.52
0.00%
676,836
0.55
Apr 08, 2026
7.44
7.68
7.25
7.52
7.52
+5.77%
898,843
0.72
Apr 07, 2026
7.22
7.35
6.98
7.11
7.11
-3.00%
651,892
0.51
Apr 06, 2026
6.82
7.36
6.70
7.33
7.33
+7.71%
921,052
0.73
Apr 03, 2026
6.57
7.05
6.57
6.81
6.81
0.00%
0
0.00
Apr 02, 2026
6.57
7.05
6.57
6.81
6.81
-0.95%
729,561
0.57
Apr 01, 2026
7.25
7.26
6.43
6.87
6.87
-6.15%
1,758,369
1.40
Mar 31, 2026
6.94
7.48
6.94
7.32
7.32
+7.33%
1,560,897
1.26
Mar 30, 2026
6.85
7.11
6.69
6.82
6.82
+0.44%
614,979
0.49
Mar 27, 2026
7.10
7.22
6.72
6.79
6.79
-5.03%
792,108
0.64
Mar 26, 2026
7.12
7.50
7.10
7.15
7.15
-1.38%
661,875
0.54
Mar 25, 2026
7.17
7.45
7.05
7.25
7.25
+2.84%
698,224
0.56
Mar 24, 2026
7.30
7.51
6.96
7.05
7.05
-3.03%
497,953
0.40
Mar 23, 2026
7.25
7.46
6.89
7.27
7.27
+2.54%
805,474
0.64
Mar 20, 2026
7.37
7.59
7.04
7.09
7.09
-4.70%
861,202
0.67
Mar 19, 2026
6.75
7.48
6.64
7.44
7.44
+8.14%
733,257
0.56
Mar 18, 2026
7.35
7.54
6.87
6.88
6.88
-4.97%
702,743
0.50
Mar 17, 2026
6.99
7.52
6.99
7.24
7.24
+5.39%
520,909
0.29
Mar 16, 2026
6.85
7.19
6.68
6.87
6.87
+0.15%
790,536
0.43
Mar 13, 2026
7.31
7.31
6.60
6.86
6.86
-0.87%
1,331,981
0.73
Mar 12, 2026
7.70
7.85
6.82
6.92
6.92
-10.59%
1,394,620
0.77
Rows: