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
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	16.44	16.44	16.44	16.44	16.44	6,200
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	15.37	15.37	15.37	15.37	15.37	13,027
February 19, 2026	22.95	23	23	23.1	22.78	17,776
February 18, 2026	22.75	22.95	22.95	23.1	22.6	11,500
February 17, 2026	22.9	22.74	22.74	22.9	22.45	9,300
February 13, 2026	22.8	22.78	22.78	23.1	22.71	5,144
February 12, 2026	22.8	22.81	22.81	23	22.8	2,300
February 11, 2026	22.71	22.82	22.82	22.99	22.71	3,637
February 10, 2026	22.95	22.88	22.88	22.95	22.72	3,800
February 09, 2026	22.95	22.95	22.95	22.95	22.71	21,546
February 06, 2026	22.52	22.69	22.69	22.8	22.52	4,338
February 05, 2026	23	22.68	22.68	23	22.64	13,000
February 04, 2026	23.1	22.85	22.85	23.1	22.82	22,400
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

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