B Riley Financial Stock Price History (NASDAQ:RILY)

Add to My Stocks
$17.55 $0.2 (1.15%) RILY stock closing price Feb 17, 2017 (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
2017-02-1717.5517.7017.3517.551462442.812.85
2017-02-1616.3117.4516.2217.351548442.322.82
2017-02-1516.4317.4016.4317.30743542.202.81
2017-02-1416.2517.4515.3517.351605242.322.82
2017-02-1316.6517.3815.8517.155636741.832.78
2017-02-1017.4517.4517.1517.25733342.072.80
2017-02-0917.0017.4517.0017.152384141.832.78
2017-02-0817.0017.4017.0017.05775941.592.77
2017-02-0716.7517.2016.4516.801069040.982.73
2017-02-0617.4517.5016.6016.70817740.732.71
2017-02-0317.8818.6017.0517.451945542.562.83
2017-02-0218.8519.0518.1518.501813545.123.00
2017-02-0119.0019.0018.5018.65769645.493.03
2017-01-3118.9318.9318.7018.85902545.983.06
2017-01-3020.2020.3518.7018.801203645.853.05
2017-01-2720.3520.7019.7520.45434049.883.32
2017-01-2621.0021.0020.1020.30649949.513.29
2017-01-2521.1021.1320.6020.80792950.733.38
2017-01-2419.8521.3019.8521.30282951.953.46
2017-01-2319.7519.7519.1519.601281947.813.18
2017-01-2019.5519.9019.5519.601217847.813.18
2017-01-1920.0520.4019.0519.551176247.683.17
2017-01-1819.2519.2518.7518.95427546.223.08
2017-01-1719.2019.2018.8519.002714546.343.08
2017-01-160.000.000.0019.300N/AN/A
2017-01-1319.4519.4519.3019.30863547.073.13
2017-01-1219.4519.6519.2519.402474447.323.15
2017-01-1119.5019.7519.2519.451490447.443.16
2017-01-1019.4519.4519.3519.451192547.443.16
2017-01-0919.3519.4119.2519.25613846.953.12
2017-01-0618.8019.9518.8019.25851946.953.12
2017-01-0518.5018.7518.1918.60726745.373.02
2017-01-0418.4518.5018.3018.501677245.123.00
2017-01-0318.5018.5018.3318.35834344.762.98
2017-01-020.000.000.0018.450N/AN/A
2016-12-3019.0019.1018.2018.451226145.002.99
2016-12-2919.2519.2519.1019.10413546.593.10
2016-12-2819.2819.4519.0519.259492746.953.12
2016-12-2719.3519.4019.2019.25415846.953.12
2016-12-260.000.000.0019.000N/AN/A
2016-12-2318.9519.4518.9519.00775746.343.08
2016-12-2219.1019.4018.9518.954586646.223.08
2016-12-2118.5019.1018.5019.001484046.343.08
2016-12-2018.7019.1018.6819.002117746.343.08
2016-12-1917.1019.0517.1018.803438945.853.05
2016-12-1616.8017.1516.8017.109359941.712.78
2016-12-1516.8517.9516.7016.852501641.102.73
2016-12-1416.3816.7016.3516.60681840.492.69
2016-12-1317.0517.1516.5516.55948440.372.69
2016-12-1217.1017.1516.7016.851350141.102.73
2016-12-0917.0017.0016.8016.90901341.222.74
2016-12-0816.8516.9516.7516.801496540.982.73
2016-12-0716.8016.8516.7016.701311540.732.71
2016-12-0616.4516.7516.0516.751862840.852.72
2016-12-0516.7516.7516.6016.651006140.612.70
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
2016-11-2817.0017.1516.8017.003210441.462.76
2016-11-2516.3317.1515.8517.05488341.592.77
2016-11-240.000.000.0017.050N/AN/A
2016-11-2317.0017.2516.9017.051803041.592.77
2016-11-2216.8517.3516.3017.101108041.712.78
2016-11-2116.6016.7516.4516.652765240.612.70
2016-11-1815.2517.3015.2016.902577141.222.74
2016-11-1715.2515.2515.2015.254451637.202.48
2016-11-1615.2515.2515.1515.25723137.202.48
2016-11-1515.2515.2514.9515.255677737.202.48
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
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 21.3 Jan 24,2017
Min Stock Price 2.4 Mar 20,2012
Avg Stock Price 8.53

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 61.23

B Riley Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Jan 24,2017
Min PS Ratio 0.05 Mar 20,2012
Avg PS Ratio 1.1

RILY Industry Peers

Company Price Change (%)
Ritchie Bros. Auctioneers (RBA)30.970.12 (0.39%)
Sotheby's (BID)40.990.21 (0.51%)
Evercore Partners (EVR)80.450.3 (0.37%)
Houlihan Lokey (HLI)31.41.11 (3.41%)
Ziegler (ZGCO)35.420 (0%)
Piper Jaffray (PJC)76.052.8 (3.55%)
Fbr & Co (FBRC)16.70.15 (0.89%)

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 17.55 and traded with a volume of 14624 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. .