Get the Stockscreener App
5.18
10.92%
0.51
After Hours:
5.08
-0.10
-1.93%
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 January 02, 2026, is $5.18.
- 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 2,516% to $5.18 now.
- The 52-week high stock price for RILY is $7.90, representing a 52.51% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for RILY is $2.67, indicating a -48.46% decrease from the current share price, occurred on April 09, 2025.
- The closing price of B Riley Financial Inc (RILY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $5.21 | $4.65 | $0.56 | 917,907.0 | +10.92% |
| Dec 31, 2025 | $4.83 | $4.63 | $0.2003 | 542,467.0 | -1.48% |
| Dec 30, 2025 | $4.86 | $4.63 | $0.23 | 675,639.0 | +1.07% |
| Dec 29, 2025 | $5.02 | $4.67 | $0.355 | 583,584.0 | -1.88% |
| Dec 26, 2025 | $4.93 | $4.49 | $0.4396 | 469,060.0 | +0.42% |
| Dec 24, 2025 | $4.87 | $4.45 | $0.42 | 685,276.0 | +2.81% |
| Dec 23, 2025 | $4.89 | $4.55 | $0.34 | 1,097,015.0 | -3.54% |
| Dec 22, 2025 | $5.49 | $4.75 | $0.74 | 1,758,484.0 | -4.48% |
| Dec 19, 2025 | $5.44 | $4.50 | $0.94 | 2,823,818.0 | +11.92% |
| Dec 18, 2025 | $4.80 | $4.11 | $0.69 | 2,460,674.0 | -4.87% |
| Dec 17, 2025 | $6.25 | $4.70 | $1.55 | 5,966,357.0 | -17.48% |
| Dec 16, 2025 | $6.05 | $4.36 | $1.69 | 25,012,325.0 | +53.76% |
| Dec 15, 2025 | $3.98 | $3.64 | $0.3393 | 1,651,359.0 | -6.06% |
| Dec 12, 2025 | $4.05 | $3.84 | $0.21 | 442,518.0 | -0.75% |
| Dec 11, 2025 | $4.09 | $3.75 | $0.3449 | 699,074.0 | -0.25% |
| Dec 10, 2025 | $4.16 | $3.85 | $0.31 | 757,436.0 | -4.53% |
| Dec 09, 2025 | $4.40 | $3.90 | $0.502 | 630,231.0 | +5.81% |
| Dec 08, 2025 | $3.98 | $3.73 | $0.25 | 748,664.0 | +2.86% |
| Dec 05, 2025 | $4.22 | $3.83 | $0.39 | 608,138.0 | -8.33% |
| Dec 04, 2025 | $4.27 | $3.91 | $0.358 | 453,216.0 | +5.79% |
| Dec 03, 2025 | $3.98 | $3.67 | $0.315 | 574,777.0 | +3.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.21 | $4.65 | $0.56 | 1,835,814.0 | +10.92% |
B Riley Financial Inc Stock (RILY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.25 | $3.64 | $2.61 | 49,268,034.0 | +9.22% |
| Nov, 2025 | $5.88 | $4.07 | $1.80 | 11,995,487.0 | -13.20% |
| Oct, 2025 | $6.86 | $4.91 | $1.95 | 13,125,336.0 | -16.32% |
| Sep, 2025 | $7.90 | $4.85 | $3.05 | 17,654,721.0 | +8.54% |
| Aug, 2025 | $7.43 | $4.75 | $2.67 | 25,858,458.0 | +2.51% |
| Jul, 2025 | $6.63 | $2.96 | $3.67 | 32,354,602.0 | +80.81% |
| Jun, 2025 | $3.34 | $2.79 | $0.555 | 20,976,211.0 | -2.62% |
| May, 2025 | $3.77 | $2.75 | $1.02 | 21,552,677.0 | +4.10% |
| Apr, 2025 | $3.97 | $2.67 | $1.30 | 16,037,246.0 | -24.29% |
| Mar, 2025 | $6.89 | $3.81 | $3.08 | 20,548,772.0 | -39.39% |
| Feb, 2025 | $7.21 | $2.73 | $4.48 | 82,271,598.0 | +38.65% |
| Jan, 2025 | $5.17 | $3.94 | $1.23 | 18,362,711.0 | +0.33% |
B Riley Financial Inc Stock (RILY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.08 | $4.40 | $1.68 | 14,394,365.0 | -22.63% |
| 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% |
2.99%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):