B. Riley Financial, Inc. 5.50% Senior Notes Due 2026 - RILYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.85	24.83	24.83	24.86	24.79	5,800
January 12, 2026	24.75	24.78	24.78	24.87	24.75	13,111
January 09, 2026	24.77	24.77	24.77	24.78	24.61	11,300
January 08, 2026	24.69	24.72	24.72	24.78	24.6	12,219
January 07, 2026	24.74	24.62	24.62	24.75	24.6	13,924
January 06, 2026	24.78	24.6	24.6	24.78	24.58	21,325
January 05, 2026	24.5	24.68	24.68	24.73	24.5	8,327
January 02, 2026	24.6	24.57	24.57	24.75	24.5	5,000
December 31, 2025	24.5	24.71	24.71	24.71	24.39	7,500
December 30, 2025	24.58	24.44	24.44	24.6	24.44	8,500
December 29, 2025	24.51	24.5	24.5	24.74	24.49	10,100
December 26, 2025	24.55	24.53	24.53	24.55	24.5	3,038
December 24, 2025	24.45	24.51	24.51	24.51	24.45	1,800
December 23, 2025	24.5	24.45	24.45	24.62	24.44	4,132
December 22, 2025	24.53	24.5	24.5	24.6	24.5	11,803
December 19, 2025	24.69	24.55	24.55	24.75	24.5	17,412
December 18, 2025	24.71	24.69	24.69	24.75	24.68	3,400
December 17, 2025	24.63	24.66	24.66	24.71	24.62	3,337
December 16, 2025	24.59	24.62	24.62	24.75	24.51	46,702
December 15, 2025	24.23	24.25	24.25	24.37	24.23	2,627
December 12, 2025	24.17	24.28	24.28	24.31	24.17	2,201
December 11, 2025	24.27	24.23	24.23	24.3	24.2	3,120
December 10, 2025	24.28	24.19	24.19	24.28	24.17	1,547
December 09, 2025	24.24	24.32	24.32	24.47	24.16	10,778
December 08, 2025	24.18	24.1	24.1	24.2	24.1	6,138
December 05, 2025	24.18	24.24	24.24	24.24	24.15	1,400
December 04, 2025	24.28	24.2	24.2	24.28	24.15	7,200
December 03, 2025	24.16	24.23	24.23	24.25	24.13	2,713
December 02, 2025	24.27	24.12	24.12	24.27	24	3,800
December 01, 2025	24.24	24.08	24.08	24.25	24.02	4,645
November 28, 2025	24	24.24	24.24	24.29	23.98	6,000
November 26, 2025	23.9	23.97	23.97	23.98	23.9	1,900
November 25, 2025	23.79	24.11	24.11	24.17	23.79	4,436
November 24, 2025	24.04	24.02	24.02	24.15	23.95	18,027
November 21, 2025	24	24.17	24.17	24.25	23.95	6,500
November 20, 2025	23.64	23.77	23.77	23.9	23.64	9,018
November 19, 2025	23.75	23.65	23.65	23.89	22.65	6,954
November 18, 2025	23.74	23.9	23.9	24.2	23.74	5,805
November 17, 2025	23.57	23.83	23.83	24.14	23.57	6,913
November 14, 2025	24.09	23.77	23.77	24.09	23.6	6,500
November 13, 2025	23.94	23.95	23.95	24.2	23.93	14,600
November 12, 2025	24.07	24.1	24.1	24.18	24.01	2,900
November 11, 2025	24.35	24.04	24.04	24.35	24.03	2,800
November 10, 2025	24.49	24	24	24.49	23.93	17,900
November 07, 2025	24.49	24.13	24.13	24.49	23.91	4,800
November 06, 2025	23.93	24.07	24.07	24.15	23.93	2,600
November 05, 2025	23.86	24.31	24.31	24.33	23.86	7,100
November 04, 2025	23.94	23.96	23.96	24	23.43	9,131
November 03, 2025	24	24	24	24.33	23.9	18,000
October 31, 2025	24.41	24	24	24.41	23.98	28,900
October 30, 2025	24.03	24.42	24.42	24.49	24.03	2,700
October 29, 2025	24.24	24.24	24.24	24.25	24.24	1,247
October 28, 2025	24.11	24.21	24.21	24.31	24.11	2,841
October 27, 2025	24.2	24.15	24.15	24.24	24.01	3,200
October 24, 2025	24.6	24.07	24.07	24.6	23.98	8,100
October 23, 2025	24.02	24	24	24.5	24	5,100
October 22, 2025	24	24.07	24.07	24.07	23.76	9,525
October 21, 2025	24.01	24.03	24.03	24.03	24	6,005
October 20, 2025	24	24	24	24.03	24	7,800
October 17, 2025	24.05	24	24	24.05	24	7,684

B. Riley Financial, Inc. 5.50% Senior Notes Due 2026 (RILYK) NASDAQ