B. Riley Financial, Inc. 5.25% Senior Notes due 2028 - RILYZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.06	16.33	16.33	16.45	16.06	21,721
February 19, 2026	16.47	16.24	16.24	16.47	16.2	5,221
February 18, 2026	16	16.45	16.45	16.53	16	16,600
February 17, 2026	16.06	16	16	16.09	15.7	17,323
February 13, 2026	15.85	16.03	16.03	16.1	15.72	15,000
February 12, 2026	16.04	15.72	15.72	16.04	15.6	23,200
February 11, 2026	15.99	16	16	16.23	15.75	20,200
February 10, 2026	15.98	15.82	15.82	16.1	15.8	19,940
February 09, 2026	15.74	15.98	15.98	16	15.57	18,827
February 06, 2026	15.95	15.62	15.62	16.11	15.62	45,100
February 05, 2026	16.3	15.85	15.85	16.3	15.8	29,200
February 04, 2026	16.32	16.24	16.24	16.59	15.9	32,200
February 03, 2026	16.09	16.52	16.52	16.59	16	48,900
February 02, 2026	15.81	15.94	15.94	16.1	15.78	56,738
January 30, 2026	15.75	15.6	15.6	15.95	15.53	48,800
January 29, 2026	16	15.56	15.56	16.25	15.36	68,836
January 28, 2026	15.81	15.75	15.75	15.85	15.65	40,700
January 27, 2026	15.7	15.7	15.7	16	15.52	50,600
January 26, 2026	15.91	15.7	15.7	16.3	15.5	46,729
January 23, 2026	15.7	16.1	16.1	16.1	15.7	76,719
January 22, 2026	16.1	15.98	15.98	16.2	15.94	44,300
January 21, 2026	15.95	15.96	15.96	16.07	15.83	59,032
January 20, 2026	15.91	15.88	15.88	16.6	15.82	51,800
January 16, 2026	17	16.3	16.3	17	16.08	128,600
January 15, 2026	16.74	16.48	16.48	17.79	16.35	324,700
January 14, 2026	14.87	15.08	14.75	15.08	14.79	28,409
January 13, 2026	15.49	15.08	15.08	15.49	14.76	54,100
January 12, 2026	14.7	15.29	15.29	15.42	14.6	78,500
January 09, 2026	13.53	14.61	14.61	14.88	13.53	133,816
January 08, 2026	12.75	13.45	13.45	13.81	12.75	56,018
January 07, 2026	12.5	12.75	12.75	12.88	12.5	38,200
January 06, 2026	12.11	12.49	12.49	12.95	12.11	49,502
January 05, 2026	12.15	12.13	12.13	12.3	12.03	16,705
January 02, 2026	12.15	12.02	12.02	12.26	11.81	19,200
December 31, 2025	12.22	12.3	12.3	12.48	11.8	77,700
December 30, 2025	12	12.31	12.31	12.48	12	76,400
December 29, 2025	12.22	11.98	11.98	12.29	11.31	92,500
December 26, 2025	12.34	12.19	12.19	12.34	11.83	43,900
December 24, 2025	12.38	12.34	12.34	12.62	12.28	32,629
December 23, 2025	12.15	12.36	12.36	12.62	12.15	71,500
December 22, 2025	12.29	12.3	12.3	12.47	11.81	31,327
December 19, 2025	11.16	12.15	12.15	12.21	11.07	148,800
December 18, 2025	11.06	11.1	11.1	11.48	10.95	149,100
December 17, 2025	11.26	11.02	11.02	11.4	10.82	138,713
December 16, 2025	10.37	11.16	11.16	11.85	10.26	249,700
December 15, 2025	9.46	9.46	9.46	9.7	9.13	43,401
December 12, 2025	9.69	9.55	9.55	9.75	9.36	32,283
December 11, 2025	9.79	9.52	9.52	9.79	9.2	86,100
December 10, 2025	9.54	9.4	9.4	9.75	9.26	33,231
December 09, 2025	9.71	9.65	9.65	10.25	9.65	40,900
December 08, 2025	9.67	9.92	9.92	9.96	9.5	14,848
December 05, 2025	9.18	9.72	9.72	9.94	9	43,900
December 04, 2025	9.93	9.35	9.35	9.93	8.82	46,312
December 03, 2025	9.55	9.55	9.55	9.6	9.25	15,500
December 02, 2025	9.61	9.56	9.56	9.74	9.22	26,300
December 01, 2025	9.99	9.69	9.69	9.99	9.69	13,526
November 28, 2025	9.66	9.98	9.98	9.99	9.66	3,502
November 26, 2025	9.59	9.66	9.66	9.96	9.55	20,040
November 25, 2025	8.99	9.37	9.37	9.48	8.99	34,220
November 24, 2025	10	8.99	8.99	10	8.65	95,605

B. Riley Financial, Inc. 5.25% Senior Notes due 2028 (RILYZ) NASDAQ