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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	23.16	23.2	23.2	23.39	23.03	52,245
February 26, 2026	23.13	23.1	23.1	23.2	23.1	8,510
February 25, 2026	23.1	23.11	23.11	23.34	23.02	7,547
February 24, 2026	23.19	23.09	23.09	23.19	22.96	12,332
February 23, 2026	23.15	23.12	23.12	23.3	23.12	4,809
February 20, 2026	23.11	23.17	23.17	23.32	23.11	9,900
February 19, 2026	23.2	23.17	23.17	23.34	23.08	33,845
February 18, 2026	23.31	23.23	23.23	23.42	23.2	13,805
February 17, 2026	23.1	23.32	23.32	23.42	23.1	12,000
February 13, 2026	23.14	23.15	23.15	23.34	23.12	14,600
February 12, 2026	23.16	23.03	23.03	23.34	23.01	23,317
February 11, 2026	23.33	23.12	23.12	23.33	23.1	16,300
February 10, 2026	23.29	23.24	23.24	23.4	23.22	15,200
February 09, 2026	23.26	23.25	23.25	23.45	23.2	14,038
February 06, 2026	23.22	23.21	23.21	23.4	23.05	15,916
February 05, 2026	23.44	23.2	23.2	23.54	23.09	18,909
February 04, 2026	23.48	23.38	23.38	23.51	23.38	11,321
February 03, 2026	23.62	23.51	23.51	23.62	23.42	12,215
February 02, 2026	23.66	23.53	23.53	23.73	23.51	4,870
January 30, 2026	23.64	23.72	23.72	23.72	23.5	16,848
January 29, 2026	23.5	23.45	23.45	23.53	23.41	11,512
January 28, 2026	23.45	23.45	23.45	23.5	23.4	19,900
January 27, 2026	23.34	23.48	23.48	23.68	23.31	17,632
January 26, 2026	23.63	23.44	23.44	23.7	23.23	22,430
January 23, 2026	23.8	23.7	23.7	24	23.55	30,899
January 22, 2026	23.7	23.8	23.8	23.85	23.49	62,410
January 21, 2026	23.53	23.78	23.78	23.91	23.45	83,600
January 20, 2026	23.4	23.53	23.53	23.55	23.4	36,100
January 16, 2026	23.52	23.5	23.5	23.58	23.3	82,600
January 15, 2026	23.57	23.55	23.55	23.76	23.4	126,130
January 14, 2026	23.45	23.48	23.07	23.5	23.3	45,591
January 13, 2026	23.46	23.5	23.09	23.72	23.15	106,533
January 12, 2026	22.96	23.46	23.05	23.48	22.87	42,423
January 09, 2026	22.49	22.75	22.75	23.16	22.49	35,800
January 08, 2026	22.42	22.54	22.54	23	22.37	35,341
January 07, 2026	22.19	22.29	22.29	22.5	21.95	17,500
January 06, 2026	21.98	22.14	22.14	22.25	21.7	20,200
January 05, 2026	21.72	21.98	21.98	22	21.4	19,043
January 02, 2026	21.3	21.5	21.5	21.72	21.3	4,500
December 31, 2025	21.75	21.27	21.27	21.94	21.27	38,700
December 30, 2025	21	21.36	21.36	21.75	21	17,117
December 29, 2025	21.26	21.07	21.07	21.28	20.95	18,525
December 26, 2025	20.86	21.01	21.01	21.1	20.55	17,200
December 24, 2025	21	20.7	20.7	21	20.51	20,318
December 23, 2025	20.79	20.82	20.82	21	20.69	25,212
December 22, 2025	20.55	20.77	20.77	20.98	20.54	36,637
December 19, 2025	20.38	20.51	20.51	20.81	20.38	20,400
December 18, 2025	20.4	20.05	20.05	20.4	20	25,128
December 17, 2025	20.9	20.26	20.26	20.9	20.06	65,124
December 16, 2025	20.42	20.91	20.91	21.6	20.42	102,558
December 15, 2025	19.5	19.55	19.55	19.82	19.25	13,012
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

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