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

23.02

+0.0901(+0.39%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	22.86	23.02	23.02	23.19	22.79	12,010
March 26, 2026	23	22.93	22.93	23	22.81	12,405
March 25, 2026	22.8	22.77	22.77	22.95	22.74	76,616
March 24, 2026	22.47	22.48	22.48	22.5	22.13	43,240
March 23, 2026	22.34	22.45	22.45	22.5	22.31	46,549
March 20, 2026	22.35	22.25	22.25	22.65	22.25	42,435
March 19, 2026	22.3	22.49	22.49	22.68	22.25	27,545
March 18, 2026	22.7	22.5	22.5	22.7	22.39	11,470
March 17, 2026	22.58	22.7	22.7	22.7	22.53	13,917
March 16, 2026	22.5	0	0	22.5	0	9,884
March 13, 2026	22.73	0	0	22.76	0	95,035
March 12, 2026	22.69	22.35	22.35	22.75	21.74	17,579
March 11, 2026	22.77	22.7	22.7	22.77	22.5	4,657
March 10, 2026	22.43	22.55	22.55	22.75	22.43	14,412
March 09, 2026	22.34	22.45	22.45	22.6	22.29	3,178
March 06, 2026	18.51	18.51	18.51	18.51	18.51	291,800
March 05, 2026	17.1	17.1	17.1	17.1	17.1	56,700
March 04, 2026	22.8	22.83	22.83	22.95	22.8	5,191
March 03, 2026	22.9	22.78	22.78	23.1	22.55	7,422
March 02, 2026	15.98	15.98	15.98	15.98	15.98	9,100
February 27, 2026	17.26	17.26	17.26	17.26	17.26	68,900
February 26, 2026	18	18	18	18	18	7,300
February 25, 2026	18.12	18.12	18.12	18.12	18.12	5,226
February 24, 2026	16.7	16.7	16.7	16.7	16.7	6,800
February 23, 2026	17.1	17.1	17.1	17.1	17.1	12,100
February 20, 2026	23.01	22.95	0	23.01	22.87	13,027
February 19, 2026	22.95	23	0	23.1	22.78	17,800
February 18, 2026	22.75	22.95	0	23.1	22.6	11,500
February 17, 2026	22.9	22.74	0	22.9	22.45	9,300
February 13, 2026	22.8	22.78	0	23.1	22.71	5,144
February 12, 2026	22.8	22.81	0	23	22.8	2,300
February 11, 2026	22.71	22.82	0	22.99	22.71	3,637
February 10, 2026	22.95	22.88	0	22.95	22.72	3,800
February 09, 2026	22.95	22.95	0	22.95	22.71	21,546
February 06, 2026	22.52	22.69	0	22.8	22.52	4,338
February 05, 2026	23	22.68	0	23	22.64	13,000
February 04, 2026	23.1	22.85	0	23.1	22.82	22,400
February 03, 2026	23.1	23.16	0	23.2	23.05	42,312
February 02, 2026	22.85	23.2	0	23.25	22.85	28,000
January 30, 2026	22.75	22.94	0	23.11	22.61	28,926
January 29, 2026	22.72	22.4	0	23	22.05	38,422
January 28, 2026	22.55	22.5	0	22.61	22.36	31,649
January 27, 2026	22.82	22.75	0	22.83	22.52	39,343
January 26, 2026	23.1	22.82	0	23.3	22.77	33,309
January 23, 2026	23.27	23.11	0	23.5	23.02	13,542
January 22, 2026	22.7	23.53	0	23.65	22.7	57,400
January 21, 2026	22.3	22.75	0	22.75	22.25	22,100
January 20, 2026	21.99	22.15	0	22.3	21.75	54,300
January 16, 2026	22.26	22.07	0	22.54	21.77	69,500
January 15, 2026	22.4	22.5	0	22.99	21.6	77,501
January 14, 2026	21.75	21.82	0	21.9	21.7	7,900
January 13, 2026	21.65	21.7	0	22.08	21.65	46,529
January 12, 2026	21	21.56	0	21.56	20.72	47,700
January 09, 2026	21.29	21	0	21.31	20.55	24,300
January 08, 2026	20.98	20.98	0	21.65	20.9	29,400
January 07, 2026	20.55	20.92	0	21.08	20.55	7,837
January 06, 2026	20.4	20.65	0	21.1	20.4	20,942
January 05, 2026	20.3	20.7	0	20.95	20.05	23,500
January 02, 2026	20.27	20.3	0	20.45	20	10,847
December 31, 2025	19.57	20.21	0	20.32	19.52	24,100