Get the Stockscreener App
4.98
2.16%
-0.11
Overview
News
Price History
Option Chain
Financials
Why RILY Down?
Discussions
Forecast
Stock Split
Dividend History
B Riley Financial Inc Stock (RILY) Price History
The historical daily chart and data for B Riley Financial Inc stock (RILY), adjusted for splits and dividends, show that the latest closing stock price as of December 20, 2024, is $4.98.
- B Riley Financial Inc all-time high stock price is $91.24, occurred on January 03, 2022.
- The lowest B Riley Financial Inc stock price recorded was $0.198 on May 19, 2014. Since then, B Riley Financial Inc's stock price has risen over 2,415% to $4.98 now.
- The 52-week high stock price for RILY is $40.09, representing a 705.02% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for RILY is $4.07, indicating a -18.27% decrease from the current share price, occurred on October 09, 2024.
- The closing price of B Riley Financial Inc (RILY) stock in the beginning of 2023 was $87.07. The stock closed the year at $34.20, a loss of over -60.72% for the year.
The table below shows more information about RILY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $5.34 | $4.84 | $0.50 | 1,443,957.0 | -2.16% |
| Dec 19, 2024 | $5.15 | $4.90 | $0.25 | 553,177.0 | +3.98% |
| Dec 18, 2024 | $5.22 | $4.80 | $0.42 | 850,268.0 | -2.10% |
| Dec 17, 2024 | $5.09 | $4.86 | $0.23 | 490,454.0 | +0.81% |
| Dec 16, 2024 | $5.10 | $4.82 | $0.28 | 662,417.0 | -1.59% |
| Dec 13, 2024 | $5.20 | $4.92 | $0.28 | 568,602.0 | -2.51% |
| Dec 12, 2024 | $5.29 | $5.10 | $0.1899 | 380,198.0 | -0.96% |
| Dec 11, 2024 | $5.28 | $4.99 | $0.29 | 435,511.0 | +1.75% |
| Dec 10, 2024 | $5.16 | $4.90 | $0.26 | 511,853.0 | +1.89% |
| Dec 09, 2024 | $5.40 | $5.02 | $0.38 | 466,459.0 | -2.99% |
| Dec 06, 2024 | $5.54 | $5.15 | $0.394 | 845,247.0 | -2.63% |
| Dec 05, 2024 | $5.44 | $5.25 | $0.1898 | 433,006.0 | -0.93% |
| Dec 04, 2024 | $5.39 | $5.19 | $0.20 | 572,096.0 | -0.55% |
| Dec 03, 2024 | $5.64 | $5.24 | $0.3982 | 587,488.0 | -1.28% |
| Dec 02, 2024 | $6.08 | $5.37 | $0.71 | 1,299,589.0 | -6.40% |
| Nov 29, 2024 | $6.09 | $5.83 | $0.2599 | 449,161.0 | +1.83% |
| Nov 27, 2024 | $6.25 | $5.67 | $0.58 | 851,835.0 | -1.71% |
| Nov 26, 2024 | $6.17 | $5.58 | $0.59 | 1,341,851.0 | +0.17% |
| Nov 25, 2024 | $6.07 | $5.08 | $0.985 | 2,598,604.0 | +15.64% |
| Nov 22, 2024 | $5.12 | $4.80 | $0.315 | 982,739.0 | +4.55% |
B Riley Financial Inc Stock (RILY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of B Riley Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RILY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of B Riley Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
B Riley Financial Inc Stock (RILY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.08 | $4.80 | $1.28 | 11,544,279.0 | -14.94% |
| Nov, 2024 | $6.25 | $4.52 | $1.73 | 21,721,306.0 | -0.68% |
| Oct, 2024 | $7.07 | $4.07 | $3.00 | 60,730,937.0 | +12.29% |
| Sep, 2024 | $6.75 | $4.61 | $2.14 | 42,370,170.0 | +6.82% |
| Aug, 2024 | $19.47 | $4.51 | $14.96 | 140,123,992.0 | -74.40% |
| Jul, 2024 | $20.80 | $14.60 | $6.20 | 25,384,472.0 | +8.84% |
| Jun, 2024 | $24.38 | $16.83 | $7.55 | 15,843,705.0 | -26.38% |
| May, 2024 | $37.08 | $23.18 | $13.90 | 19,104,140.0 | -30.35% |
| Apr, 2024 | $40.09 | $19.19 | $20.90 | 37,062,134.0 | +62.49% |
| Mar, 2024 | $25.77 | $14.90 | $10.87 | 31,728,162.0 | +15.49% |
| Feb, 2024 | $23.84 | $14.46 | $9.38 | 29,827,792.0 | -21.73% |
| Jan, 2024 | $29.00 | $18.09 | $10.91 | 22,588,291.0 | +11.58% |
B Riley Financial Inc Stock (RILY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.49 | $16.89 | $9.60 | 33,343,092.0 | +14.08% |
| Nov, 2023 | $42.50 | $16.65 | $25.85 | 36,937,784.0 | -49.19% |
| Oct, 2023 | $43.41 | $34.89 | $8.52 | 5,212,001.0 | -11.66% |
| Sep, 2023 | $52.22 | $39.08 | $13.14 | 4,966,323.0 | -19.95% |
| Aug, 2023 | $55.88 | $43.85 | $12.03 | 5,883,290.0 | -7.79% |
| Jul, 2023 | $60.72 | $43.40 | $17.32 | 6,735,964.0 | +20.77% |
| Jun, 2023 | $48.02 | $35.29 | $12.73 | 5,400,438.0 | +27.09% |
| May, 2023 | $39.88 | $27.19 | $12.69 | 6,704,554.0 | +14.86% |
| Apr, 2023 | $33.67 | $24.95 | $8.72 | 7,599,872.0 | +10.95% |
| Mar, 2023 | $41.44 | $25.58 | $15.86 | 16,387,452.0 | -28.63% |
| Feb, 2023 | $47.35 | $35.85 | $11.50 | 11,967,688.0 | -6.90% |
| Jan, 2023 | $44.90 | $33.50 | $11.40 | 5,693,489.0 | +24.94% |
B Riley Financial Inc Stock (RILY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.00 | $30.75 | $15.25 | 10,713,208.0 | -22.13% |
| Nov, 2022 | $45.90 | $36.86 | $9.04 | 6,322,929.0 | +7.96% |
| Oct, 2022 | $48.60 | $39.00 | $9.60 | 5,503,796.0 | -8.63% |
| Sep, 2022 | $53.67 | $43.46 | $10.21 | 5,502,311.0 | -10.55% |
| Aug, 2022 | $59.09 | $48.91 | $10.18 | 3,860,938.0 | -3.43% |
| Jul, 2022 | $53.32 | $41.20 | $12.12 | 4,177,800.0 | +21.99% |
| Jun, 2022 | $55.83 | $41.66 | $14.17 | 5,126,016.0 | -22.26% |
| May, 2022 | $55.09 | $44.30 | $10.80 | 7,684,639.0 | +20.35% |
| Apr, 2022 | $71.06 | $45.04 | $26.02 | 6,977,821.0 | -35.45% |
| Mar, 2022 | $73.10 | $58.00 | $15.10 | 5,190,784.0 | +17.48% |
| Feb, 2022 | $68.15 | $55.25 | $12.90 | 4,361,463.0 | -3.28% |
| Jan, 2022 | $91.24 | $53.86 | $37.38 | 7,643,825.0 | -30.71% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):