Get the Stockscreener App
4.60
2.54%
-0.12
After Hours:
4.63
0.03
+0.65%
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 November 18, 2024, is $4.60.
- 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 2,223% to $4.60 now.
- The 52-week high stock price for RILY is $40.09, representing a 771.52% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for RILY is $4.07, indicating a -11.52% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $4.76 | $4.52 | $0.245 | 920,696.0 | -2.54% |
| Nov 15, 2024 | $5.02 | $4.61 | $0.41 | 1,181,622.0 | -1.67% |
| Nov 14, 2024 | $4.96 | $4.67 | $0.2926 | 1,197,273.0 | -1.03% |
| Nov 13, 2024 | $5.09 | $4.76 | $0.33 | 1,007,443.0 | -4.53% |
| Nov 12, 2024 | $5.33 | $4.99 | $0.34 | 741,694.0 | -4.69% |
| Nov 11, 2024 | $5.42 | $5.08 | $0.34 | 776,142.0 | +2.11% |
| Nov 08, 2024 | $5.35 | $5.03 | $0.32 | 870,180.0 | -1.88% |
| Nov 07, 2024 | $5.70 | $5.25 | $0.45 | 863,066.0 | -2.92% |
| Nov 06, 2024 | $5.56 | $5.20 | $0.3587 | 1,131,996.0 | +4.28% |
| Nov 05, 2024 | $5.35 | $4.80 | $0.55 | 1,098,710.0 | +6.81% |
| Nov 04, 2024 | $5.35 | $4.53 | $0.82 | 2,608,874.0 | -13.68% |
| Nov 01, 2024 | $6.10 | $5.54 | $0.56 | 1,233,893.0 | -3.31% |
| Oct 31, 2024 | $6.08 | $5.82 | $0.26 | 927,197.0 | -3.04% |
| Oct 30, 2024 | $6.59 | $6.04 | $0.5488 | 1,211,857.0 | -4.25% |
| Oct 29, 2024 | $7.07 | $5.85 | $1.22 | 5,878,181.0 | +12.79% |
| Oct 28, 2024 | $5.89 | $5.53 | $0.36 | 1,914,150.0 | -4.74% |
| Oct 25, 2024 | $6.18 | $5.82 | $0.36 | 865,545.0 | -0.34% |
| Oct 24, 2024 | $6.03 | $5.66 | $0.37 | 962,810.0 | +1.37% |
| Oct 23, 2024 | $6.09 | $5.80 | $0.29 | 1,380,763.0 | -2.17% |
| Oct 22, 2024 | $6.31 | $5.92 | $0.3835 | 1,533,585.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.10 | $4.52 | $1.58 | 14,552,285.0 | -21.97% |
| 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% |
2.05%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):