Get the Stockscreener App
5.51
3.50%
-0.20
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 22, 2025, is $5.51.
- 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 2,683% to $5.51 now.
- The 52-week high stock price for RILY is $9.05, representing a 64.25% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for RILY is $2.67, indicating a -51.54% 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 22, 2025 | $5.80 | $5.50 | $0.30 | 796,379.0 | -3.50% |
| Aug 21, 2025 | $6.08 | $5.55 | $0.525 | 1,193,332.0 | -6.32% |
| Aug 20, 2025 | $6.31 | $6.04 | $0.27 | 667,930.0 | -2.40% |
| Aug 19, 2025 | $6.87 | $6.21 | $0.6584 | 967,554.0 | -8.16% |
| Aug 18, 2025 | $7.38 | $6.69 | $0.69 | 2,057,610.0 | -0.29% |
| Aug 15, 2025 | $7.43 | $6.63 | $0.80 | 1,980,759.0 | -1.37% |
| Aug 14, 2025 | $7.34 | $5.67 | $1.67 | 4,077,002.0 | +15.06% |
| Aug 13, 2025 | $6.11 | $5.52 | $0.59 | 1,259,638.0 | +6.56% |
| Aug 12, 2025 | $5.81 | $5.40 | $0.4112 | 706,951.0 | +5.22% |
| Aug 11, 2025 | $5.49 | $5.12 | $0.3706 | 602,290.0 | +2.10% |
| Aug 08, 2025 | $5.29 | $4.87 | $0.4169 | 839,475.0 | +2.34% |
| Aug 07, 2025 | $6.02 | $5.04 | $0.98 | 1,591,012.0 | +0.98% |
| Aug 06, 2025 | $5.45 | $5.05 | $0.3957 | 465,740.0 | -7.30% |
| Aug 05, 2025 | $5.60 | $5.05 | $0.55 | 589,025.0 | +5.38% |
| Aug 04, 2025 | $5.46 | $5.13 | $0.3299 | 757,917.0 | +1.96% |
| 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% |
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 | $7.43 | $4.87 | $2.56 | 20,147,329.0 | +2.61% |
| 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% |
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% |
10.02%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):