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
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
November 21, 2025	12.05	12.1	12.1	12.33	11.86	10,100
November 20, 2025	12.58	12.25	12.25	12.59	11.85	38,644
November 19, 2025	12.43	12.15	12.15	12.84	11.87	19,810
November 18, 2025	12.69	12.8	12.8	12.8	12.28	16,400
November 17, 2025	12.63	12.7	12.7	12.7	11.71	22,900
November 14, 2025	12.56	12.63	12.63	13.25	12.51	11,200
November 13, 2025	12.54	12.76	12.76	13.05	12.4	30,500
November 12, 2025	13.04	12.68	12.68	13.5	12.5	8,900
November 11, 2025	12.23	13.35	13.35	13.4	12.23	18,500
November 10, 2025	12.42	12.41	12.41	12.74	12.09	19,024
November 07, 2025	12.77	12.47	12.47	12.77	12.31	6,838
November 06, 2025	12.38	12.47	12.47	12.51	12.08	7,123
November 05, 2025	11.75	12.34	12.34	12.34	11.75	13,300
November 04, 2025	11.83	11.7	11.7	12.35	11.29	17,599
November 03, 2025	12.64	12.25	12.25	13	12.02	9,647
October 31, 2025	12.5	12.9	12.9	13.02	12.35	13,600
October 30, 2025	12.7	12.5	12.5	12.79	12.5	6,100
October 29, 2025	12.92	12.57	12.57	13.02	12.57	8,698
October 28, 2025	13.33	12.89	12.89	13.44	12.8	6,792
October 27, 2025	13.2	13.01	13.01	13.47	13.01	5,337
October 24, 2025	12.95	13.24	13.24	13.32	12.8	15,722
October 23, 2025	12.74	12.7	12.7	13.01	12.54	12,747
October 22, 2025	13.23	12.46	12.46	13.23	12.29	19,746
October 21, 2025	13.31	13.3	13.3	13.41	13.06	3,300
October 20, 2025	13.5	13.46	13.46	13.79	13.46	3,432
October 17, 2025	13.5	13.05	13.05	13.77	13.05	5,381
October 16, 2025	13.6	13.23	13.23	13.6	13.23	7,547
October 15, 2025	13.75	13.79	13.79	13.8	13.51	8,629
October 14, 2025	14.01	13.8	13.43	14.1	13.47	11,700
October 13, 2025	14.03	13.98	13.6	14.14	13.98	4,800
October 10, 2025	14.5	13.96	13.58	14.59	13.86	11,700
October 09, 2025	14.64	14.4	14.01	14.64	14.31	7,544

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