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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	19.88	19.5	19.5	19.88	19.49	15,932
December 11, 2025	19.6	19.6	19.6	19.6	19.25	11,700
December 10, 2025	19.64	19.35	19.35	19.8	19.25	14,300
December 09, 2025	19.51	19.7	19.7	19.85	19.51	9,168
December 08, 2025	19.71	19.54	19.54	19.73	19.48	3,500
December 05, 2025	19.7	19.7	19.7	19.8	19.5	15,700
December 04, 2025	19.5	19.5	19.5	19.68	19.3	22,500
December 03, 2025	19.7	19.26	19.26	19.7	19	16,141
December 02, 2025	19.45	19.7	19.7	19.86	19.34	7,135
December 01, 2025	19.36	19.75	19.75	19.9	19.34	10,500
November 28, 2025	19.15	19.91	19.91	19.91	19.15	18,338
November 26, 2025	18.95	19.15	19.15	19.2	18.95	2,638
November 25, 2025	18.27	18.87	18.87	18.87	17.91	25,437
November 24, 2025	19.25	18.28	18.28	19.4	17.4	37,536
November 21, 2025	19.05	19.15	19.15	19.3	19.01	9,700
November 20, 2025	19.07	19.19	19.19	19.38	18.95	13,300
November 19, 2025	19.9	19.25	19.25	20	18.65	24,346
November 18, 2025	19.5	19.64	19.64	19.96	19.39	19,100
November 17, 2025	19.65	19.65	19.65	20	19.36	26,600
November 14, 2025	19.62	19.73	19.73	19.79	19.35	12,800
November 13, 2025	20.22	19.33	19.33	20.22	19	22,800
November 12, 2025	20	19.75	19.75	20	19.67	11,978
November 11, 2025	19.6	19.8	19.8	19.94	19.6	8,000
November 10, 2025	19.38	19.25	19.25	19.9	19.25	13,804
November 07, 2025	19.36	19.42	19.42	19.48	19.34	9,900
November 06, 2025	20	19.53	19.53	20	19.14	7,494
November 05, 2025	18.88	19.47	19.47	19.47	18.66	10,325
November 04, 2025	18.98	18.85	18.85	18.98	18.27	16,395
November 03, 2025	19.27	19.03	19.03	19.31	18.71	22,130
October 31, 2025	19.64	19.43	19.43	19.64	19.1	11,100
October 30, 2025	19.93	19.53	19.53	19.93	19.46	16,600
October 29, 2025	19.85	19.75	19.75	19.88	19.75	4,330
October 28, 2025	19.68	19.75	19.75	19.93	19.63	7,500
October 27, 2025	19.4	19.68	19.68	19.95	19.4	5,737
October 24, 2025	19.6	19.61	19.61	20	19.6	10,200
October 23, 2025	19.65	19.4	19.4	19.98	19.27	6,000
October 22, 2025	19.93	19.27	19.27	19.96	19	22,700
October 21, 2025	19.85	19.75	19.75	20.06	19.58	11,300
October 20, 2025	20.25	19.65	19.65	20.32	19.59	33,700
October 17, 2025	20.43	20.35	20.35	20.43	19.95	15,654
October 16, 2025	20.5	20.09	20.09	20.5	20.09	5,033
October 15, 2025	20.08	20.36	20.36	20.48	20.08	9,732
October 14, 2025	20.8	20.35	19.94	20.8	20.2	16,108
October 13, 2025	20.55	20.69	20.28	20.91	20.35	12,800
October 10, 2025	20.8	20.47	20.06	21	20.16	28,900
October 09, 2025	21.26	20.7	20.29	21.26	20.67	10,961
October 08, 2025	21.36	21.26	20.84	21.36	21.08	13,500
October 07, 2025	21.15	21.15	21.15	21.27	21.15	4,533
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

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