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
October 08, 2025	14.26	14.66	14.66	14.9	14.26	6,011
October 07, 2025	14.82	14.51	14.51	14.82	14.51	3,666
October 06, 2025	15.09	14.99	14.99	15.11	14.4	16,600
October 03, 2025	15.3	15.1	15.1	15.3	14.86	10,200
October 02, 2025	14.64	15.23	15.23	15.31	14.64	20,600
October 01, 2025	14.03	14.66	14.66	14.79	14.03	18,800
September 30, 2025	14.4	13.8	13.8	14.81	13.35	47,825
September 29, 2025	14.96	14.6	14.6	15.55	14.16	41,601
September 26, 2025	15	15.25	15.25	15.33	15	13,411
September 25, 2025	14.7	14.9	14.9	14.98	14.6	22,400
September 24, 2025	15.07	14.78	14.78	15.14	14.78	14,200
September 23, 2025	15.08	14.84	14.84	15.48	14.84	20,918
September 22, 2025	14.75	14.9	14.9	15.17	14.58	15,600
September 19, 2025	15.3	14.7	14.7	15.3	14.7	20,608
September 18, 2025	15.29	15	15	15.59	14.71	21,993
September 17, 2025	14.99	15.25	15.25	15.48	14.99	14,029
September 16, 2025	14.81	15.05	15.05	15.25	14.79	35,600
September 15, 2025	14.43	14.9	14.9	14.9	14.28	14,745
September 12, 2025	14.65	14.64	14.64	14.82	14.4	14,322
September 11, 2025	13.86	14.6	14.6	14.74	13.86	20,839
September 10, 2025	13.75	14.04	14.04	14.44	13.75	7,754
September 09, 2025	14.03	13.7	13.7	14.17	13.66	11,100
September 08, 2025	14	13.89	13.89	14.01	13.72	6,800
September 05, 2025	13.94	14	14	14.01	13.84	4,408
September 04, 2025	13.8	13.75	13.75	14.15	13.62	24,521
September 03, 2025	13.11	13.62	13.62	13.87	13.11	9,000
September 02, 2025	13.38	13.19	13.19	13.8	13.1	13,428
August 29, 2025	13.9	13.19	13.19	13.9	12.99	16,037
August 28, 2025	14.07	13.82	13.82	14.29	13.75	13,500
August 27, 2025	13.92	14.15	14.15	14.48	13.65	12,800
August 26, 2025	13.74	13.9	13.9	14.12	13.66	13,300
August 25, 2025	13.81	13.57	13.57	13.98	13.35	14,000
August 22, 2025	14.15	13.92	13.92	14.25	13.83	15,647
August 21, 2025	13.9	14.04	14.04	14.43	13.9	8,700
August 20, 2025	14.2	14.4	14.4	14.4	14	14,600
August 19, 2025	14.5	14.34	14.34	14.51	14.34	12,000
August 18, 2025	14.25	14.37	14.37	15	14.17	30,049
August 15, 2025	13.7	14.25	14.25	14.63	13.15	85,800
August 14, 2025	13.8	13.74	13.74	14	13.17	46,428
August 13, 2025	13.07	13.8	13.8	13.95	12.94	20,748
August 12, 2025	13.1	13.26	13.26	13.75	13	24,100
August 11, 2025	12.95	12.95	12.95	13.32	12.84	22,900
August 08, 2025	12.88	12.95	12.95	13.21	12.88	10,934
August 07, 2025	13	13.01	13.01	13.18	12.83	30,101
August 06, 2025	12.52	13.15	13.15	13.2	12.39	21,741
August 05, 2025	12.6	12.82	12.82	13.2	12.5	27,229
August 04, 2025	12.8	12.8	12.8	13	12.48	25,900
August 01, 2025	11.85	12.78	12.78	13	11.85	14,300
July 31, 2025	11.72	12.49	12.49	12.83	11.35	84,635
July 30, 2025	11.64	11.72	11.72	11.74	11.44	19,100
July 29, 2025	11.35	11.41	11.41	11.6	11.35	14,500
July 28, 2025	11	11.39	11.39	11.65	10.9	13,100
July 25, 2025	11.34	11.07	11.07	11.37	11.07	16,900
July 24, 2025	11	11.4	11.4	11.8	11	18,600
July 23, 2025	11.49	11.07	11.07	11.56	11.07	10,697
July 22, 2025	11	11.04	11.04	11.54	10.9	13,040
July 21, 2025	11.97	11.01	11.01	11.97	10.67	21,617
July 18, 2025	11.25	11.78	11.78	11.8	11.03	23,900
July 17, 2025	10.6	11.24	11.24	11.38	10.59	42,439
July 16, 2025	10.4	10.31	10.31	10.65	10.28	16,706

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