B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 - RILYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.59	17.34	17.34	17.59	17.28	15,090
February 19, 2026	17.61	17.5	17.5	17.7	17.4	5,000
February 18, 2026	17.6	17.5	17.5	17.7	17.49	12,400
February 17, 2026	17.4	17.48	17.48	17.5	17.2	10,447
February 13, 2026	17.34	17.42	17.42	17.54	17.34	9,900
February 12, 2026	17.51	17.34	17.34	17.54	17.34	4,700
February 11, 2026	17.34	17.38	17.38	17.61	17.34	5,500
February 10, 2026	17.58	17.55	17.55	17.73	17.51	11,920
February 09, 2026	17.61	17.51	17.51	17.68	17.39	10,700
February 06, 2026	17.62	17.57	17.57	17.7	17.38	10,733
February 05, 2026	17.9	17.36	17.36	17.9	17.31	42,223
February 04, 2026	18.01	17.94	17.94	18.1	17.66	9,100
February 03, 2026	17.5	18.08	18.08	18.08	17.46	70,000
February 02, 2026	17.22	17.49	17.49	17.5	17.06	15,700
January 30, 2026	17.34	17.26	17.26	17.6	17	15,403
January 29, 2026	17.74	17.05	17.05	17.8	16.94	50,607
January 28, 2026	17.1	17.23	17.23	17.3	17.1	9,340
January 27, 2026	17.2	17.3	17.3	17.3	16.91	24,220
January 26, 2026	17.64	17.2	17.2	17.75	17.02	37,407
January 23, 2026	17.26	17.44	17.44	17.75	17.12	59,000
January 22, 2026	17.87	17.29	17.29	17.87	17.29	72,414
January 21, 2026	17.5	17.66	17.66	17.8	17.4	67,100
January 20, 2026	17.44	17.44	17.44	17.95	17.24	63,619
January 16, 2026	17.69	17.45	17.45	18.33	17.09	153,215
January 15, 2026	18	17.6	17.6	19.69	17.36	174,099
January 14, 2026	16.69	16.89	16.51	17.12	16.23	18,530
January 13, 2026	16.9	16.8	16.43	17.28	16.66	43,900
January 12, 2026	16.3	16.87	16.87	17.05	16.3	66,600
January 09, 2026	15.58	16.21	16.21	16.21	15.58	31,200
January 08, 2026	15.29	15.65	15.65	15.9	15.29	19,800
January 07, 2026	14.99	15.21	15.21	15.5	14.62	30,200
January 06, 2026	14.31	14.85	14.85	14.99	14.31	25,300
January 05, 2026	14.49	14.39	14.39	14.5	14.09	18,600
January 02, 2026	14.04	14.08	14.08	15.49	13.76	27,802
December 31, 2025	14.91	13.85	13.85	14.91	13.74	62,700
December 30, 2025	14.03	14.32	14.32	15.19	14.03	23,200
December 29, 2025	14.47	14.45	14.45	15.3	13.76	35,300
December 26, 2025	15.05	14.78	14.78	15.05	14.46	16,300
December 24, 2025	15.27	14.92	14.92	15.3	14.75	12,202
December 23, 2025	14.71	15.2	15.2	15.38	14.68	28,413
December 22, 2025	14.53	14.85	14.85	14.99	14.53	32,900
December 19, 2025	14	14.5	14.5	14.75	14	38,700
December 18, 2025	14.01	14	14	14.44	13.77	13,549
December 17, 2025	14	14.08	14.08	14.5	13.93	39,800
December 16, 2025	12.59	14.1	14.1	14.26	12.59	78,410
December 15, 2025	12.07	11.73	11.73	12.15	11.22	33,438
December 12, 2025	12.3	11.75	11.75	12.4	11.75	34,400
December 11, 2025	12.41	12.4	12.4	12.9	11.75	21,500
December 10, 2025	12.58	12.36	12.36	12.75	11.82	22,900
December 09, 2025	12.09	12.7	12.7	12.78	12.09	33,251
December 08, 2025	12.14	12.19	12.19	12.42	11.82	16,700
December 05, 2025	11.47	12.12	12.12	12.22	11.47	27,704
December 04, 2025	11.73	11.75	11.75	11.86	11.08	29,743
December 03, 2025	12	11.66	11.66	12.02	11.59	22,902
December 02, 2025	12.1	12.1	12.1	12.16	11.78	24,800
December 01, 2025	11.53	12.12	12.12	12.23	11.53	13,200
November 28, 2025	11.85	12.17	12.17	12.2	11.75	8,601
November 26, 2025	11.68	11.85	11.85	12.21	11.04	18,230
November 25, 2025	11.07	11.43	11.43	11.83	10.51	23,818
November 24, 2025	12.02	11.08	11.08	12.4	10.35	75,600

B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 (RILYT) NASDAQ