B. Riley Financial, Inc. 5.50% Senior Notes Due 2026 (RILYK) NASDAQ
25.23
+0.04(+0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.23
+0.04(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 25.2 | 25.23 | 25.23 | 25.23 | 25.2 | 22,255 |
| March 26, 2026 | 25.19 | 25.19 | 25.19 | 25.2 | 25.19 | 10,601 |
| March 25, 2026 | 25.19 | 25.19 | 25.19 | 25.2 | 25.19 | 11,970 |
| March 24, 2026 | 25.19 | 25.19 | 25.19 | 25.2 | 25.19 | 47,901 |
| March 23, 2026 | 25.18 | 25.19 | 25.19 | 25.2 | 25.18 | 20,911 |
| March 20, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 39,067 |
| March 19, 2026 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 19,650 |
| March 18, 2026 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 30,244 |
| March 17, 2026 | 25.17 | 25.17 | 25.17 | 25.18 | 25.17 | 69,451 |
| March 16, 2026 | 25.17 | 0 | 0 | 25.18 | 0 | 5,120 |
| March 13, 2026 | 25.17 | 0 | 0 | 25.18 | 0 | 11,525 |
| March 12, 2026 | 25.16 | 25.16 | 25.16 | 25.18 | 25.16 | 4,818 |
| March 11, 2026 | 25.15 | 25.17 | 25.17 | 25.21 | 25.15 | 165,987 |
| March 10, 2026 | 25.15 | 25.15 | 25.15 | 25.16 | 25.15 | 74,114 |
| March 09, 2026 | 25.15 | 25.15 | 25.15 | 25.17 | 25.15 | 9,473 |
| March 06, 2026 | -3.35 | -3.35 | -3.35 | -3.35 | -3.35 | 7,700 |
| March 05, 2026 | -2.44 | -2.44 | -2.44 | -2.44 | -2.44 | 4,300 |
| March 04, 2026 | 25.12 | 25.14 | 25.14 | 25.14 | 25.12 | 22,488 |
| March 03, 2026 | 25.13 | 25.12 | 25.12 | 25.14 | 25.12 | 54,351 |
| March 02, 2026 | -0.97 | -0.97 | -0.97 | -0.97 | -0.97 | 3,300 |
| February 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 25,727 |
| February 26, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,536 |
| February 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 6,805 |
| February 24, 2026 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 4,100 |
| February 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 14,500 |
| February 20, 2026 | 24.91 | 24.95 | 0 | 24.95 | 24.91 | 5,013 |
| February 19, 2026 | 25.04 | 24.93 | 0 | 25.04 | 24.92 | 9,500 |
| February 18, 2026 | 24.89 | 24.98 | 0 | 25 | 24.89 | 34,337 |
| February 17, 2026 | 24.9 | 24.9 | 0 | 24.97 | 24.88 | 7,402 |
| February 13, 2026 | 24.88 | 24.9 | 0 | 24.9 | 24.88 | 1,346 |
| February 12, 2026 | 24.91 | 24.85 | 0 | 24.91 | 24.85 | 6,906 |
| February 11, 2026 | 24.91 | 24.9 | 0 | 24.93 | 24.88 | 4,435 |
| February 10, 2026 | 24.87 | 24.89 | 0 | 24.91 | 24.87 | 4,421 |
| February 09, 2026 | 24.99 | 24.99 | 0 | 24.99 | 24.99 | 700 |
| February 06, 2026 | 24.84 | 24.9 | 0 | 24.93 | 24.84 | 47,900 |
| February 05, 2026 | 24.85 | 24.92 | 0 | 24.98 | 24.8 | 110,416 |
| February 04, 2026 | 24.87 | 24.82 | 0 | 24.87 | 24.78 | 9,700 |
| February 03, 2026 | 24.94 | 24.86 | 0 | 24.94 | 24.86 | 21,522 |
| February 02, 2026 | 24.91 | 24.86 | 0 | 24.94 | 24.84 | 12,201 |
| January 30, 2026 | 24.97 | 24.96 | 0 | 24.98 | 24.95 | 27,100 |
| January 29, 2026 | 24.95 | 24.96 | 0 | 24.96 | 24.9 | 86,925 |
| January 28, 2026 | 24.8 | 24.95 | 0 | 24.95 | 24.8 | 28,338 |
| January 27, 2026 | 24.86 | 24.91 | 0 | 24.92 | 24.78 | 15,400 |
| January 26, 2026 | 24.88 | 24.87 | 0 | 24.91 | 24.87 | 4,301 |
| January 23, 2026 | 24.9 | 24.9 | 0 | 24.94 | 24.86 | 34,729 |
| January 22, 2026 | 24.9 | 24.9 | 0 | 24.9 | 24.84 | 68,836 |
| January 21, 2026 | 24.8 | 24.85 | 0 | 24.9 | 24.75 | 41,745 |
| January 20, 2026 | 24.6 | 24.74 | 0 | 24.79 | 24.6 | 27,200 |
| January 16, 2026 | 24.75 | 24.71 | 0 | 24.8 | 24.65 | 29,100 |
| January 15, 2026 | 24.9 | 24.76 | 0 | 24.9 | 24.6 | 95,642 |
| January 14, 2026 | 24.71 | 24.89 | 0 | 24.89 | 24.71 | 19,506 |
| January 13, 2026 | 24.85 | 24.83 | 0 | 24.86 | 24.79 | 5,800 |
| January 12, 2026 | 24.75 | 24.78 | 0 | 24.87 | 24.75 | 13,111 |
| January 09, 2026 | 24.77 | 24.77 | 0 | 24.78 | 24.61 | 11,300 |
| January 08, 2026 | 24.69 | 24.72 | 0 | 24.78 | 24.6 | 12,219 |
| January 07, 2026 | 24.74 | 24.62 | 0 | 24.75 | 24.6 | 13,924 |
| January 06, 2026 | 24.78 | 24.6 | 0 | 24.78 | 24.58 | 21,325 |
| January 05, 2026 | 24.5 | 24.68 | 0 | 24.73 | 24.5 | 8,327 |
| January 02, 2026 | 24.6 | 24.57 | 0 | 24.75 | 24.5 | 5,000 |
| December 31, 2025 | 24.5 | 24.71 | 0 | 24.71 | 24.39 | 7,500 |