RILY - B. Riley Financial, Inc.
7.48
0.030 0.401%
Share volume: 860,879
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.61%
PREVIOUS CLOSE
CHG
CHG%
$7.45
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $7.19 | $7.19 | $7.90 | $7.90 | $7.10 | $7.10 | $7.48 | $7.48 | 860,879 | $858,062.00 |
| 03-05-2026 | $7.02 | $7.02 | $7.59 | $7.59 | $6.85 | $6.85 | $7.45 | $7.45 | 1,160,427 | $1,160,427.00 |
| 03-04-2026 | $6.74 | $6.74 | $7.40 | $7.40 | $6.73 | $6.73 | $7.09 | $7.09 | 1,053,364 | $1,053,364.00 |
| 03-03-2026 | $6.32 | $6.32 | $6.69 | $6.69 | $6.25 | $6.25 | $6.52 | $6.52 | 455,442 | $455,442.00 |
| 03-02-2026 | $6.12 | $6.12 | $6.63 | $6.63 | $6.01 | $6.01 | $6.60 | $6.60 | 652,710 | $652,710.00 |
| 02-27-2026 | $6.66 | $6.66 | $6.67 | $6.67 | $6.19 | $6.19 | $6.45 | $6.45 | 1,492,066 | $1,492,066.00 |
| 02-26-2026 | $7.13 | $7.13 | $7.20 | $7.20 | $6.65 | $6.65 | $6.75 | $6.75 | 439,200 | $439,200.00 |
| 02-25-2026 | $7.06 | $7.06 | $7.25 | $7.25 | $6.93 | $6.93 | $7.16 | $7.16 | 341,454 | $341,454.00 |
| 02-24-2026 | $6.60 | $6.60 | $7.23 | $7.23 | $6.57 | $6.57 | $6.97 | $6.97 | 594,563 | $594,563.00 |
| 02-23-2026 | $6.68 | $6.68 | $6.80 | $6.80 | $6.45 | $6.45 | $6.69 | $6.69 | 382,894 | $382,894.00 |