Get the Stockscreener App
5.10
5.03%
-0.27
After Hours:
5.10
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 August 01, 2025, is $5.10.
- 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 2,475% to $5.10 now.
- The 52-week high stock price for RILY is $18.78, representing a 268.24% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for RILY is $2.67, indicating a -47.65% 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 2024 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $5.27 | $4.99 | $0.2865 | 798,336.0 | -5.03% |
| Jul 31, 2025 | $5.80 | $5.27 | $0.5288 | 1,050,903.0 | +1.13% |
| Jul 30, 2025 | $5.85 | $5.25 | $0.5999 | 808,093.0 | -3.63% |
| Jul 29, 2025 | $6.11 | $5.50 | $0.61 | 1,234,490.0 | -9.89% |
| Jul 28, 2025 | $6.63 | $5.44 | $1.19 | 3,193,098.0 | +9.69% |
| Jul 25, 2025 | $6.25 | $5.33 | $0.9233 | 1,631,347.0 | -6.30% |
| Jul 24, 2025 | $6.12 | $5.27 | $0.845 | 1,767,074.0 | +8.78% |
| Jul 23, 2025 | $5.67 | $5.45 | $0.225 | 332,648.0 | -5.20% |
| Jul 22, 2025 | $5.89 | $5.07 | $0.8168 | 1,841,440.0 | +15.17% |
| Jul 21, 2025 | $5.43 | $4.90 | $0.535 | 1,313,066.0 | -4.93% |
| Jul 18, 2025 | $6.36 | $5.25 | $1.11 | 3,029,435.0 | -8.98% |
| Jul 17, 2025 | $5.99 | $4.83 | $1.16 | 3,387,053.0 | +18.89% |
| Jul 16, 2025 | $4.92 | $4.61 | $0.3014 | 893,713.0 | +5.41% |
| Jul 15, 2025 | $4.83 | $4.40 | $0.4316 | 1,121,366.0 | +1.76% |
| Jul 14, 2025 | $4.62 | $4.21 | $0.415 | 1,536,044.0 | +5.58% |
| Jul 11, 2025 | $4.63 | $4.07 | $0.56 | 1,355,938.0 | -3.37% |
| Jul 10, 2025 | $4.68 | $4.17 | $0.51 | 1,484,495.0 | +3.97% |
| Jul 09, 2025 | $4.34 | $3.75 | $0.59 | 1,406,275.0 | +9.18% |
| Jul 08, 2025 | $3.96 | $3.30 | $0.665 | 1,682,244.0 | +19.15% |
| Jul 07, 2025 | $3.31 | $3.21 | $0.10 | 515,763.0 | +0.30% |
| Jul 03, 2025 | $3.34 | $3.21 | $0.13 | 376,718.0 | +1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.27 | $4.99 | $0.2865 | 798,336.0 | +0.00% |
| Jul, 2025 | $6.63 | $2.96 | $3.67 | 33,152,938.0 | +71.72% |
| 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% |
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% |
5.98%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):