B. Riley Financial, Inc. 5.00% Senior Notes due 2026 - RILYG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 03, 2026	23.1	23.16	23.16	23.2	23.05	32,833
February 02, 2026	22.85	23.2	23.2	23.25	22.85	28,000
January 30, 2026	22.75	22.94	22.94	23.11	22.61	28,926
January 29, 2026	22.72	22.4	22.4	23	22.05	38,422
January 28, 2026	22.55	22.5	22.5	22.61	22.36	31,649
January 27, 2026	22.82	22.75	22.75	22.83	22.52	39,343
January 26, 2026	23.1	22.82	22.82	23.3	22.77	33,309
January 23, 2026	23.27	23.11	23.11	23.5	23.02	9,450
January 22, 2026	22.7	23.53	23.53	23.65	22.7	57,400
January 21, 2026	22.3	22.75	22.75	22.75	22.25	22,100
January 20, 2026	21.99	22.15	22.15	22.3	21.75	54,300
January 16, 2026	22.26	22.07	22.07	22.54	21.77	69,500
January 15, 2026	22.4	22.5	22.5	22.95	21.6	48,328
January 14, 2026	21.75	21.82	21.51	21.9	21.7	7,900
January 13, 2026	21.65	21.7	21.7	22.08	21.65	46,529
January 12, 2026	21	21.56	21.56	21.56	20.72	47,700
January 09, 2026	21.29	21	21	21.31	20.55	24,300
January 08, 2026	20.98	20.98	20.98	21.65	20.9	29,400
January 07, 2026	20.55	20.92	20.92	21.08	20.55	7,837
January 06, 2026	20.4	20.65	20.65	21.1	20.4	20,942
January 05, 2026	20.3	20.7	20.7	20.95	20.05	23,500
January 02, 2026	20.27	20.3	20.3	20.45	20	10,847
December 31, 2025	19.57	20.21	20.21	20.32	19.52	24,100
December 30, 2025	19.59	19.89	19.89	20.06	19.33	41,541
December 29, 2025	20.32	19.4	19.4	20.32	19.05	71,200
December 26, 2025	19.7	19.58	19.58	19.81	19.33	15,127
December 24, 2025	19.97	19.69	19.69	20.15	19.69	23,434
December 23, 2025	20.07	20.41	20.41	20.41	19.47	47,045
December 22, 2025	19.27	20.25	20.25	20.47	19.2	31,500
December 19, 2025	19.4	19.27	19.27	19.7	19.27	18,637
December 18, 2025	19.2	19.1	19.1	19.5	19.05	22,125
December 17, 2025	19.6	19.22	19.22	19.6	18.88	19,700
December 16, 2025	18.37	19.55	19.55	19.9	18.37	78,000
December 15, 2025	17.52	17.25	17.25	17.63	17.25	14,400
December 12, 2025	17.85	17.38	17.38	17.92	17.25	11,192
December 11, 2025	18.02	17.61	17.61	18.02	17.32	9,200
December 10, 2025	17.88	17.7	17.7	17.92	17.43	16,140
December 09, 2025	17.9	17.29	17.29	18.35	17.29	21,013
December 08, 2025	17.66	17.94	17.94	17.94	17.43	4,028
December 05, 2025	17.25	17.66	17.66	17.78	17.2	26,500
December 04, 2025	17.64	17.25	17.25	17.64	17.04	41,146
December 03, 2025	17.39	17.02	17.02	17.41	16.92	14,336
December 02, 2025	17.58	17.56	17.56	17.59	17.29	24,017
December 01, 2025	17.4	17.58	17.58	17.58	17.28	5,834
November 28, 2025	17.5	17.25	17.25	17.67	17.06	15,638
November 26, 2025	17.33	17.5	17.5	17.73	17.33	9,834
November 25, 2025	16.92	17.35	17.35	17.5	16.62	7,500
November 24, 2025	17.5	16.49	16.49	17.5	15.42	21,309
November 21, 2025	17.14	17.5	17.5	17.5	16.73	11,024
November 20, 2025	17.32	17.25	17.25	17.72	16.93	20,021
November 19, 2025	17.6	17.33	17.33	17.81	16.44	22,939
November 18, 2025	17.38	17.65	17.65	17.67	17.38	7,649
November 17, 2025	18.35	17.6	17.6	18.35	17.35	16,231
November 14, 2025	18.35	17.6	17.6	18.35	17.39	10,100
November 13, 2025	17.77	17.31	17.31	18	17.31	11,100
November 12, 2025	17.89	17.85	17.85	18.05	17.84	8,800
November 11, 2025	18.26	17.75	17.75	18.26	17.75	12,800
November 10, 2025	17.75	17.8	17.8	17.89	17.65	19,832
November 07, 2025	17.75	18	18	18	17.25	11,433
November 06, 2025	18.35	17.75	17.75	18.35	17.45	25,725

B. Riley Financial, Inc. 5.00% Senior Notes due 2026 (RILYG) NASDAQ