B. Riley Financial, Inc. - 6.50 - RILYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 06, 2025	21.17	21.12	21.12	21.4	21.01	15,670
October 03, 2025	21.37	21.17	21.17	21.37	21.14	5,000
October 02, 2025	21.05	21.16	21.16	21.4	20.95	20,402
October 01, 2025	20.79	21.04	21.04	21.25	20.79	9,800
September 30, 2025	21.15	20.2	20.2	21.15	20.1	46,122
September 29, 2025	21.23	21.25	21.25	21.25	20.9	26,900
September 26, 2025	21.25	21.21	21.21	21.25	21.12	8,921
September 25, 2025	21.1	21.2	21.2	21.21	21.1	3,100
September 24, 2025	21.14	21	21	21.16	21	16,200
September 23, 2025	21.26	21.02	21.02	21.26	20.97	9,500
September 22, 2025	20.95	21.26	21.26	21.4	20.95	47,009
September 19, 2025	20.91	20.78	20.78	21.22	20.78	6,922
September 18, 2025	21.35	21.27	21.27	21.4	20.81	25,700
September 17, 2025	21.36	21.36	21.36	21.49	21.3	18,000
September 16, 2025	20.79	21.35	21.35	21.5	20.77	24,710
September 15, 2025	20.9	20.76	20.76	20.9	20.63	10,223
September 12, 2025	20.75	20.88	20.88	21.04	20.75	21,735
September 11, 2025	20.99	20.9	20.9	21.06	20.74	27,601
September 10, 2025	20.58	20.95	20.95	20.95	20.58	6,963
September 09, 2025	20.7	20.55	20.55	20.85	20.55	16,138
September 08, 2025	20.8	20.63	20.63	20.81	20.52	9,329
September 05, 2025	20.7	20.62	20.62	20.71	20.58	9,901
September 04, 2025	20.5	20.82	20.82	20.93	20.41	21,100
September 03, 2025	20.35	20.5	20.5	20.6	20.24	12,811
September 02, 2025	20.26	20.33	20.33	20.53	20.19	9,000
August 29, 2025	20.64	20.45	20.45	20.69	20.01	25,720
August 28, 2025	20.4	20.52	20.52	20.67	20.25	11,799
August 27, 2025	20.44	20.36	20.36	20.5	20.1	16,049
August 26, 2025	20.44	20.32	20.32	20.7	20.3	23,631
August 25, 2025	20.4	20.5	20.5	20.64	20.39	32,043
August 22, 2025	20.71	20.6	20.6	20.71	20.5	9,400
August 21, 2025	20.75	20.45	20.45	20.75	20.4	25,200
August 20, 2025	20.62	20.51	20.51	20.72	20.42	19,500
August 19, 2025	20.44	20.57	20.57	20.69	20.41	25,500
August 18, 2025	20.5	20.34	20.34	20.57	20.1	39,159
August 15, 2025	20.06	20.5	20.5	20.69	19.76	39,682
August 14, 2025	19.97	20.23	20.23	20.38	19.72	33,117
August 13, 2025	19.65	19.97	19.97	19.97	19.65	16,301
August 12, 2025	19.04	19.85	19.85	19.95	19.04	38,000
August 11, 2025	19.18	19.49	19.49	19.49	19.18	16,907
August 08, 2025	19.4	19.28	19.28	19.4	19.17	9,026
August 07, 2025	19.5	19.4	19.4	19.5	19.01	35,600
August 06, 2025	19.15	19.35	19.35	19.49	19.01	31,145
August 05, 2025	19.13	19.24	19.24	19.5	19.02	32,038
August 04, 2025	19.6	19.25	19.25	19.7	19.25	21,801
August 01, 2025	19.25	19.01	19.01	19.75	18.9	27,652
July 31, 2025	19.31	19.64	19.64	19.77	18.01	42,100
July 30, 2025	18.66	18.57	18.57	18.99	18.5	26,300
July 29, 2025	18.56	18.5	18.5	18.97	18.42	34,400
July 28, 2025	18.43	18.56	18.56	19.93	18.41	77,643
July 25, 2025	19	18.63	18.63	19.15	18.41	27,458
July 24, 2025	18.19	18.93	18.93	19.3	18.13	53,675
July 23, 2025	17.73	17.97	17.97	18.2	17.41	19,400
July 22, 2025	17.8	17.65	17.65	17.8	17.5	12,500
July 21, 2025	17.8	17.3	17.3	18.2	16.5	26,705
July 18, 2025	17.55	17.95	17.95	17.95	17.5	22,000
July 17, 2025	17.04	17.5	17.5	17.6	17	60,211
July 16, 2025	17.35	17	17	17.62	16.8	15,340
July 15, 2025	16.21	17.17	17.17	17.19	16.21	35,612
July 14, 2025	16.75	16.81	16.4	16.81	16.6	24,000

B. Riley Financial, Inc. - 6.50 (RILYN) NASDAQ