Free Trial

B. Riley Financial (RILY) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free RILY Stock Alerts
$32.69
-1.71 (-4.97%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

B. Riley Financial Stock Price Performance

5 Day
Performance
-11.22%
1 Month
Performance
+45.48%
3 Month
Performance
+49.27%
6 Month
Performance
-10.24%
Year-To-Date
Performance
+55.74%
1 Year
Performance
+6.27%
Receive RILY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for B. Riley Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

RILY Stock Chart for Wednesday, May, 1, 2024

RILY Chart by TradingView

B. Riley Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$38.55$34.40
-10.77%		$38.54$34.001.39 million shs$1.04 billion
04/29/2024$36.82$38.55
+4.70%		$40.06$34.311.88 million shs$1.17 billion
04/26/2024$34.69$36.82
+6.14%		$40.09$34.254.55 million shs$1.13 billion
04/25/2024$29.75$34.69
+16.61%		$35.00$27.913.30 million shs$1.06 billion
04/24/2024$21.72$29.75
+36.97%		$35.00$26.4612.19 million shs$909.76 million
04/23/2024$21.54$21.72
+0.84%		$22.03$21.04522,997 shs$664.20 million
04/22/2024$19.99$21.54
+7.75%		$22.55$19.751.09 million shs$658.69 million
04/19/2024$19.75$19.99
+1.22%		$20.31$19.50828,288 shs$611.29 million
04/18/2024$20.46$19.75
-3.47%		$21.25$19.19590,207 shs$603.96 million
04/17/2024$20.92$20.46
-2.20%		$21.47$20.34281,351 shs$625.67 million
04/16/2024$20.32$20.92
+2.95%		$21.08$19.82397,662 shs$639.73 million
04/15/2024$21.27$20.32
-4.47%		$21.55$19.82627,729 shs$621.39 million
04/12/2024$22.94$21.27
-7.28%		$22.64$20.38879,093 shs$650.44 million
04/11/2024$22.70$22.94
+1.06%		$23.95$22.10613,663 shs$701.57 million
04/10/2024$23.50$22.70
-3.40%		$23.21$21.96642,142 shs$694.23 million
04/09/2024$26.37$23.50
-10.88%		$26.24$23.201.20 million shs$718.63 million
04/08/2024$23.38$26.37
+12.79%		$27.31$23.301.69 million shs$806.40 million
04/05/2024$23.11$23.38
+1.17%		$24.04$22.54483,580 shs$714.96 million
04/04/2024$22.96$23.11
+0.65%		$24.12$22.50669,088 shs$706.70 million
04/03/2024$22.47$22.96
+2.18%		$24.42$21.841.77 million shs$702.12 million
04/02/2024$22.47$22.47$22.85$21.62660,556 shs$687.13 million
04/01/2024$21.17$22.47
+6.14%		$22.55$20.87962,155 shs$687.13 million
03/29/2024$21.17$21.17$21.86$19.351.80 million shs$647.38 million
03/28/2024$18.97$21.17
+11.60%		$21.86$19.351.80 million shs$647.38 million
03/27/2024$17.75$18.97
+6.87%		$19.14$17.85656,526 shs$580.10 million
03/26/2024$19.01$17.75
-6.63%		$19.20$17.75617,423 shs$542.80 million
03/25/2024$19.49$19.01
-2.46%		$19.83$18.65540,275 shs$596.06 million
03/22/2024$20.88$19.49
-6.66%		$21.69$19.141.09 million shs$596.00 million
03/21/2024$20.33$20.88
+2.71%		$21.18$19.50823,548 shs$638.51 million
03/20/2024$18.22$20.33
+11.58%		$20.49$18.011.19 million shs$621.69 million
03/19/2024$17.16$18.22
+6.18%		$18.33$16.331.15 million shs$557.17 million
03/18/2024$17.58$17.16
-2.39%		$17.29$15.102.86 million shs$524.75 million
03/15/2024$17.56$17.58
+0.11%		$18.20$16.771.99 million shs$537.60 million
03/14/2024$19.30$17.56
-9.02%		$19.30$17.331.52 million shs$536.99 million
03/13/2024$20.10$19.30
-3.98%		$20.35$19.16845,017 shs$590.19 million
03/12/2024$20.69$20.10
-2.85%		$21.37$19.83856,692 shs$614.66 million
03/11/2024$23.25$20.69
-11.01%		$24.15$20.671.31 million shs$632.76 million
03/08/2024$22.51$23.25
+3.29%		$25.77$22.071.80 million shs$710.99 million
03/07/2024$23.63$22.51
-4.74%		$24.70$21.231.81 million shs$688.36 million
03/06/2024$21.05$23.63
+12.26%		$24.32$21.242.10 million shs$722.61 million
Trump just won 2024 (Ad)

President Trump signed an executive order that ensures he’ll be remembered as one of America’s greatest Presidents. It was an Executive Order that received almost no media attention…

For the full story, click here.
03/05/2024$20.85$21.05
+0.96%		$23.00$20.111.71 million shs$643.71 million
03/04/2024$16.85$20.85
+23.78%		$22.18$16.623.87 million shs$637.59 million
03/01/2024$18.33$16.85
-8.10%		$17.21$14.903.45 million shs$515.12 million
02/29/2024$19.05$18.33
-3.78%		$19.50$18.152.52 million shs$560.53 million
02/28/2024$17.12$19.05
+11.27%		$19.38$16.651.87 million shs$582.55 million
02/27/2024$15.92$17.12
+7.54%		$17.23$15.761.07 million shs$523.53 million
02/26/2024$15.67$15.92
+1.60%		$17.05$15.001.58 million shs$486.88 million
02/23/2024$16.55$15.67
-5.32%		$16.56$15.101.77 million shs$479.19 million
02/22/2024$15.20$16.55
+8.88%		$19.89$16.304.32 million shs$506.10 million
02/21/2024$16.00$15.20
-5.00%		$16.05$14.461.56 million shs$464.82 million
02/20/2024$17.36$16.00
-7.83%		$17.92$15.661.77 million shs$489.28 million
02/19/2024$17.36$17.36
+0.03%		$17.90$17.001.26 million shs$530.87 million
02/16/2024$17.68$17.36
-1.84%		$17.90$17.001.26 million shs$530.77 million
02/15/2024$19.12$17.68
-7.51%		$19.09$16.692.75 million shs$540.65 million
02/14/2024$18.73$19.12
+2.06%		$19.54$18.82562,538 shs$584.54 million
02/13/2024$20.84$18.73
-10.12%		$20.16$18.64955,298 shs$572.76 million
02/12/2024$18.55$20.84
+12.35%		$20.89$18.171.21 million shs$637.29 million
02/09/2024$18.15$18.55
+2.20%		$18.83$18.03645,041 shs$567.26 million
02/08/2024$18.34$18.15
-1.04%		$18.82$17.89602,626 shs$555.03 million
02/07/2024$19.15$18.34
-4.23%		$19.21$17.111.44 million shs$560.84 million
02/06/2024$18.79$19.15
+1.92%		$19.59$18.35865,625 shs$585.61 million
02/05/2024$20.29$18.79
-7.39%		$20.16$18.75954,914 shs$574.60 million
02/02/2024$21.90$20.29
-7.35%		$21.71$20.081.08 million shs$620.53 million
02/01/2024$23.42$21.90
-6.49%		$23.70$21.551.03 million shs$669.70 million
01/31/2024$25.38$23.42
-7.72%		$29.00$23.171.99 million shs$716.18 million
01/30/2024$24.24$25.38
+4.70%		$25.97$23.001.62 million shs$776.12 million

Related Companies:
This page (NASDAQ:RILY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
4 coins to be the “Next Bitcoin”
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith