B Riley Financial Stock Price History (NASDAQ:RILY)

Add to My Stocks
$14.9 $0.15 (1.02%) RILY stock closing price Apr 24, 2017 (Closing)

B Riley Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with B Riley Financial price earnings ratio, and the price to sales ratio are available in this historical stock price 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
2017-04-2414.8515.0014.8514.902970313.421.49
2017-04-2114.7515.0014.7014.752438213.291.47
2017-04-2014.8014.9014.6514.802470313.331.48
2017-04-1914.9514.9014.7014.701830813.241.47
2017-04-1814.9015.0214.8014.953110113.471.49
2017-04-1714.9015.0014.7515.001573713.511.50
2017-04-1315.0015.0514.8514.901876713.421.49
2017-04-1215.0015.1214.7015.003156613.511.50
2017-04-1115.0015.0014.9015.002514813.511.50
2017-04-1014.9015.0514.8014.954681113.471.49
2017-04-0714.7514.9014.5014.801612713.331.48
2017-04-0614.7014.8514.3514.602427213.151.46
2017-04-0515.0015.2014.6014.605099313.151.46
2017-04-0414.9515.2014.8015.002694313.511.50
2017-04-0314.9015.0014.9014.902257913.421.49
2017-03-3115.0015.1014.9515.003202013.511.50
2017-03-3014.7014.9514.6514.952732013.471.49
2017-03-2915.0015.1814.5714.656504913.201.46
2017-03-2814.7015.5514.7015.105338813.601.51
2017-03-2714.4514.9514.3814.806247913.331.48
2017-03-2414.7015.3014.5014.701520013.241.47
2017-03-2314.4014.9814.4014.801327413.331.48
2017-03-2214.5014.6514.1514.501442413.061.45
2017-03-2115.1015.7014.4514.452683613.021.44
2017-03-2015.1015.5514.8515.003084913.511.50
2017-03-1714.7515.1514.7014.859384713.381.48
2017-03-1615.2515.3014.7514.952354713.471.49
2017-03-1514.8515.3014.8515.202676813.691.52
2017-03-1414.5015.5514.4514.783055913.311.48
2017-03-1315.7515.7514.3514.507609213.061.45
2017-03-1015.8015.8014.4514.952719813.471.49
2017-03-0914.3014.4514.0014.152606834.512.30
2017-03-0814.1514.5014.0014.301841334.882.32
2017-03-0714.0014.3014.0014.152272334.512.30
2017-03-0614.6514.6514.2014.201139334.632.30
2017-03-0314.7815.2514.4014.852924836.222.41
2017-03-0215.7515.7514.7815.451669537.682.51
2017-03-0115.7015.8014.9315.601840638.052.53
2017-02-2815.6515.7515.2515.402686437.562.50
2017-02-2716.1516.2015.3515.502394537.812.52
2017-02-2415.4715.9015.3515.801169038.542.56
2017-02-2315.9015.9015.3015.551522037.932.52
2017-02-2216.4016.4015.7515.853206338.662.57
2017-02-2117.1517.2015.7016.255701239.632.64
2017-02-200.000.000.0017.550N/AN/A
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
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 2.6 May 02,2012
Avg Stock Price 8.96

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 58.55

B Riley Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.46 Jan 24,2017
Min PS Ratio 0.05 May 19,2014
Avg PS Ratio 1.14

RILY Industry Peers

Company Price Change (%)
Ritchie Bros. Auctioneers (RBA)31.680.94 (3.06%)
Sotheby's (BID)46.771.26 (2.77%)
Evercore Partners (EVR)78.351.45 (1.89%)
Houlihan Lokey (HLI)33.450.61 (1.86%)
Ziegler (ZGCO)37.930 (0%)
Piper Jaffray (PJC)59.650.75 (1.27%)
Fbr & Co (FBRC)17.750 (0%)

We provide B Riley Financial historical quotes along with PE ratio and PS ratio for doing B Riley Financial fundamental analysis. The price and volume changes on a daily basis is provided in the B Riley Financial stock price history. An abnormally high daily volume typically implies breaking news or earnings release. RILY closed at 14.9 and traded with a volume of 29703 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. .