B Riley Financial Stock Price History (NASDAQ:RILY)

Add to My Stocks
$16.65 $0.1 (0.6%) RILY stock closing price Dec 02, 2016 (Closing)

The 10 year data of B Riley Financial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with B Riley Financial price to earnings ratio data. The B Riley Financial stock price history chart shows that the stock price was at a low of 1.46 on 01 Aug, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0216.6016.7516.5516.65583440.612.70
2016-12-0116.8516.8516.0716.55880540.372.69
2016-11-3016.9516.9516.5016.70975940.732.71
2016-11-2917.0017.0016.8516.851045541.102.73
2016-11-2516.3317.1515.8517.05488341.592.77
2016-11-2317.0017.2516.9017.051803041.592.77
2016-11-2216.8517.3516.3017.101108041.712.77
2016-11-2116.6016.7516.4516.652765240.612.70
2016-11-1815.2517.3015.2016.902577141.222.74
2016-11-1715.2515.2515.2015.254451637.202.47
2016-11-1615.2515.2515.1515.25723137.202.47
2016-11-1515.2515.2514.9515.2556777508.333.37
2016-11-1415.2515.2514.6015.2519387508.333.37
2016-11-1114.2515.2514.2515.2533821508.333.37
2016-11-1013.1514.7512.9114.3539969478.333.17
2016-11-0912.4513.0012.4512.956050431.672.86
2016-11-0812.9012.9512.6512.953129431.672.86
2016-11-0712.8513.0012.1513.006795433.332.87
2016-11-0413.0013.0012.5012.804844426.672.83
2016-11-0312.8012.8012.1012.352167411.672.73
2016-11-0212.7012.8012.6512.655194421.672.79
2016-11-0112.7012.8512.6512.752658425.002.82
2016-10-3112.5513.0012.5012.808625426.672.83
2016-10-2813.1813.2012.3012.458396415.002.75
2016-10-2712.4012.5012.4012.454001415.002.75
2016-10-2612.3012.4012.2512.403449413.332.74
2016-10-2512.2012.4012.1012.206860406.672.69
2016-10-2412.2012.4012.2012.3510446411.672.73
2016-10-2112.6012.6012.1512.255899408.332.71
2016-10-2012.7012.9512.5512.754918425.002.82
2016-10-1912.7013.1012.5513.005756433.332.87
2016-10-1812.6512.7512.5012.656176421.672.79
2016-10-1712.4012.7012.4012.603960420.002.78
2016-10-1412.3513.3512.3513.053376435.002.88
2016-10-1312.1012.9012.1012.708257423.332.80
2016-10-1213.1313.5012.8512.956116431.672.86
2016-10-1113.6813.7512.1512.4020058413.332.74
2016-10-1012.9013.9012.9013.5012469450.002.98
2016-10-0713.2813.7713.2713.4313451447.672.97
2016-10-0613.8014.0113.5413.8357947461.003.05
2016-10-0513.1214.2212.9213.9626966465.333.08
2016-10-0413.3013.3712.4913.309901443.332.94
2016-10-0313.3413.4813.0113.4111736447.002.96
2016-09-3012.9913.5212.7713.3618161445.332.95
2016-09-2912.9712.9712.5512.625570420.672.79
2016-09-2812.9513.0112.7512.868703428.672.84
2016-09-2712.8713.0312.8413.008138433.332.87
2016-09-2613.1013.2012.8912.9331313431.002.86
2016-09-2313.0013.1612.8513.1231180437.332.90
2016-09-2212.8613.2112.7612.9817011432.672.87
2016-09-2112.4513.0012.1512.9413940431.332.86
2016-09-2012.6212.6212.1012.4510993415.002.75
2016-09-1912.0212.5511.4812.4931552416.332.76
2016-09-1613.3713.3711.8612.15313200405.002.68
2016-09-1512.2513.3712.2513.1349100437.672.90
2016-09-1411.9312.7511.9312.5852379419.332.78
2016-09-1312.1712.2711.9112.0330913401.002.66
2016-09-1212.3412.4411.4112.4053720413.332.74
2016-09-0911.7813.2311.7812.5748161419.002.78
2016-09-0810.6212.339.9211.9343119397.672.63
2016-09-0710.5110.879.8610.8331490361.002.39
2016-09-069.5410.659.5410.4927414349.672.32
2016-09-029.519.629.459.5812846319.332.12
2016-09-019.549.779.409.6520077321.672.13
2016-08-319.509.679.509.5217985317.332.10
2016-08-3010.0410.049.509.5312730317.672.10
2016-08-299.8210.699.8210.1324356337.672.24
2016-08-269.6410.029.639.833609327.672.17
2016-08-259.739.999.739.895737329.672.18
2016-08-249.9610.339.709.9152584330.332.19
2016-08-239.9810.529.919.9415159331.332.20
2016-08-229.669.949.429.9412619331.332.20
2016-08-199.629.759.529.528712317.332.10
2016-08-189.329.679.179.6010713320.002.12
2016-08-179.169.429.149.428331314.002.08
2016-08-169.289.389.159.308061310.002.05
2016-08-159.039.339.039.339479311.002.06
2016-08-129.209.209.059.079818302.332.00
2016-08-119.289.299.119.1815417306.002.03
2016-08-109.309.309.159.2013673306.672.03
2016-08-099.119.489.119.3824434312.672.07
2016-08-089.009.309.009.1813503306.002.03
2016-08-059.419.519.049.20994716.141.43
2016-08-049.139.209.019.15925616.051.42
2016-08-039.009.279.009.271429316.261.44
2016-08-029.089.199.009.001582315.791.39
2016-08-019.079.359.049.151979116.051.42
2016-07-298.989.108.859.082614515.931.41
2016-07-289.009.208.748.962125615.721.39
Get more Data

B Riley Financial Stock Chart

View RILY PE ratio, PS ratio stocks charts and compare with peers.
RILY Chart
Note: Compare B Riley Financial stock price history with the index and industry peers.

B Riley Financial Historical Prices: Past 5 years

Max Stock Price 17.1 Nov 22,2016
Min Stock Price 2.28 Jan 31,2012
Avg Stock Price 7.87

B Riley Financial Historical PE ratio: Past 5 years

Max PE Ratio 508.33 Nov 11,2016
Min PE Ratio 1.94 Aug 15,2012
Avg PE Ratio 62.84

B Riley Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.37 Nov 11,2016
Min PS Ratio 0.05 Dec 22,2011
Avg PS Ratio 0.93

RILY Industry Peers

Company Price Change (%)
Ritchie Bros. Auctioneers (RBA)37.251.45 (3.75%)
Sotheby's (BID)37.90.33 (0.86%)
Evercore Partners (EVR)68.61.65 (2.35%)
Houlihan Lokey (HLI)29.260.14 (0.48%)
Ziegler (ZGCO)34.20 (0%)
Piper Jaffray (PJC)73.390.21 (0.29%)
Fbr & Co (FBRC)12.10.35 (2.98%)

We provide B Riley Financial historical quotes along with PE ratio and PS ratio for doing B Riley Financial fundamental analysis. B Riley Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. RILY closed at 16.65 and traded with a volume of 5834 on the last trading day. Looking at B Riley Financial stock market history data, the P/S ratio was at a low of 0.05 on 01 Aug, 2011. .