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
October 17, 2025	18.27	18.3	18.3	18.4	18.27	2,800
October 16, 2025	18.25	18.33	18.33	18.42	18.13	14,427
October 15, 2025	18.35	18.25	18.25	18.43	18.21	9,800
October 14, 2025	18.7	18.74	18.43	19.04	18.55	5,069
October 13, 2025	19	18.7	18.39	19	18.22	13,700
October 10, 2025	19.11	18.81	18.5	19.22	18.52	7,700
October 09, 2025	19.44	19.26	19.26	19.44	19.17	3,819
October 08, 2025	19.5	19.45	19.45	19.73	19.4	5,135
October 07, 2025	19.65	19.5	19.5	19.7	19.5	10,583
October 06, 2025	19.25	19.65	19.65	19.7	19.25	7,800
October 03, 2025	19.62	19.52	19.52	19.75	19.5	5,700
October 02, 2025	19.7	19.6	19.6	19.9	19.48	11,165
October 01, 2025	19.15	19.48	19.48	19.65	19.15	28,248
September 30, 2025	19.97	18.97	18.97	19.97	18.15	41,800
September 29, 2025	20.3	19.85	19.85	20.3	19.76	6,803
September 26, 2025	20.5	20.12	20.12	20.74	20.12	18,845
September 25, 2025	19.91	20.32	20.32	20.51	19.91	11,900
September 24, 2025	19.86	20.33	20.33	20.49	19.86	9,125
September 23, 2025	20.35	20.05	20.05	20.35	19.86	4,121
September 22, 2025	19.7	19.99	19.99	20.07	19.7	3,000
September 19, 2025	20.02	19.75	19.75	20.02	19.47	9,500
September 18, 2025	20.6	20	20	20.88	19.69	36,900
September 17, 2025	20.5	20.75	20.75	21	20.46	10,700
September 16, 2025	20.55	20.49	20.49	20.71	20.16	15,811
September 15, 2025	20.34	20.54	20.54	20.75	20.09	19,100
September 12, 2025	20.1	20.77	20.77	20.8	19.84	19,600
September 11, 2025	19.85	20.08	20.08	20.82	19.39	36,622
September 10, 2025	19.48	19.67	19.67	20.05	19.46	65,500
September 09, 2025	19.41	19.33	19.33	19.5	19.07	16,703
September 08, 2025	19.75	19.42	19.42	19.77	19.41	20,346
September 05, 2025	19.75	19.82	19.82	20.05	19.49	30,386
September 04, 2025	19.8	19.69	19.69	20.05	19.52	33,400
September 03, 2025	19.15	19.5	19.5	19.61	19.15	16,400
September 02, 2025	19.5	19.26	19.26	19.55	19.2	12,503
August 29, 2025	19.2	18.9	18.9	19.47	18.69	28,517
August 28, 2025	19.4	19.5	19.5	19.63	19.35	19,919
August 27, 2025	19.25	19.53	19.53	19.74	19.01	25,811
August 26, 2025	19.5	19.35	19.35	19.53	19.33	11,000
August 25, 2025	19.33	19.51	19.51	19.73	19.33	35,913
August 22, 2025	19.81	19.59	19.59	20.08	19.3	18,045
August 21, 2025	19.8	19.9	19.9	20.15	19.4	24,700
August 20, 2025	19.66	20.3	20.3	20.4	19.66	14,800
August 19, 2025	19.53	20.17	20.17	20.64	19.53	12,400
August 18, 2025	20.09	20.08	20.08	20.6	19.26	22,607
August 15, 2025	19.35	20.32	20.32	20.69	19.15	229,000
August 14, 2025	19.66	19.71	19.71	19.8	19.21	81,636
August 13, 2025	18.9	19.86	19.86	19.86	18.85	47,900
August 12, 2025	18.91	19.44	19.44	19.67	18.84	90,058
August 11, 2025	18.61	19.1	19.1	19.3	18.48	75,022
August 08, 2025	18.58	19.29	19.29	19.3	17.8	52,300
August 07, 2025	18.48	18.96	18.96	19.26	18.48	59,910
August 06, 2025	18.65	19	19	19.2	18.02	80,128
August 05, 2025	18.57	19.04	19.04	19.28	17.91	102,900
August 04, 2025	18.2	18.74	18.74	18.99	17.61	86,700
August 01, 2025	18.24	18.64	18.64	18.69	17.55	38,600
July 31, 2025	17.97	18.39	18.39	18.55	17.4	44,242
July 30, 2025	17.43	17.38	17.38	17.77	17.07	78,405
July 29, 2025	16.85	17.11	17.11	17.58	16.75	51,700
July 28, 2025	16.51	16.71	16.71	17.57	16.42	64,500
July 25, 2025	17.02	16.77	16.77	17.09	16.33	37,345

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