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
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
November 21, 2025	9.44	9.64	9.64	9.64	9.2	13,400
November 20, 2025	9.81	9.52	9.52	9.86	9.4	32,100
November 19, 2025	10	9.72	9.72	10.25	9.62	58,400
November 18, 2025	9.89	10.08	10.08	10.21	9.89	12,155
November 17, 2025	10.16	10	10	10.25	9.7	24,225
November 14, 2025	10.2	10.29	10.29	10.53	10.14	17,200
November 13, 2025	10.5	10.35	10.35	10.88	10.05	157,000
November 12, 2025	10.67	10.53	10.53	10.95	10.37	27,780
November 11, 2025	10.35	10.61	10.61	10.68	10.21	28,800
November 10, 2025	10.35	10.12	10.12	10.44	10.02	41,500
November 07, 2025	10.2	10.19	10.19	10.4	10.17	14,643
November 06, 2025	10.01	10.13	10.13	10.34	9.89	18,342
November 05, 2025	9.77	10.16	10.16	10.18	9.7	16,600
November 04, 2025	9.79	9.62	9.62	9.98	9.27	22,238
November 03, 2025	10.25	9.9	9.9	10.34	9.81	25,800
October 31, 2025	11.13	10.23	10.23	11.13	10.15	87,000
October 30, 2025	10.27	10.59	10.59	10.6	10.2	21,400
October 29, 2025	10.31	10.41	10.41	10.5	10.15	15,700
October 28, 2025	10.64	10.43	10.43	10.71	10.31	14,300
October 27, 2025	10.94	10.58	10.58	10.98	10.5	12,200
October 24, 2025	10.33	10.6	10.6	10.6	10.32	13,300
October 23, 2025	10.53	10.29	10.29	10.6	10.15	13,800
October 22, 2025	10.73	10.36	10.36	10.85	10.11	39,386
October 21, 2025	11.28	10.89	10.89	11.3	10.89	14,748
October 20, 2025	11.05	11.3	11.3	11.44	11.05	9,209
October 17, 2025	11.14	11.33	11.33	11.5	11.05	15,900
October 16, 2025	11.38	11.12	11.12	11.57	11	17,300
October 15, 2025	11.72	11.7	11.7	11.72	11.07	10,500
October 14, 2025	11.92	12.07	11.74	12.07	11.4	35,701
October 13, 2025	11.51	11.71	11.71	11.91	11.41	42,926
October 10, 2025	11.68	11.45	11.45	11.82	11.26	36,200
October 09, 2025	12.1	11.75	11.75	12.1	11.6	14,234
October 08, 2025	12.23	12.24	12.24	12.24	12	9,922
October 07, 2025	12.16	12.1	12.1	12.16	11.85	18,347
October 06, 2025	12.62	12.37	12.37	12.62	12.09	17,500
October 03, 2025	12.55	12.39	12.39	12.55	12.25	10,464
October 02, 2025	12.23	12.47	12.47	12.73	12.04	38,927
October 01, 2025	11.81	12.1	12.1	12.23	11.8	29,224
September 30, 2025	12.17	11.45	11.45	12.22	11.12	74,235
September 29, 2025	13.01	12.19	12.19	13.01	12.14	19,013
September 26, 2025	12.58	12.72	12.72	12.93	12.5	13,907
September 25, 2025	12.79	12.52	12.52	12.79	12.4	28,802
September 24, 2025	12.5	12.6	12.6	12.68	12.5	16,310
September 23, 2025	13	12.56	12.56	13.06	12.55	13,330
September 22, 2025	12.73	12.8	12.8	13.15	12.67	54,867
September 19, 2025	13	12.88	12.88	13.29	12.79	12,804
September 18, 2025	13.89	13.51	13.51	13.89	13.5	27,803
September 17, 2025	13.66	13.66	13.66	13.73	13.21	55,824
September 16, 2025	13.36	13.56	13.56	13.66	13	76,404
September 15, 2025	13.16	13.21	13.21	13.39	12.72	77,430
September 12, 2025	12.97	12.99	12.99	13.18	12.6	57,300
September 11, 2025	12.63	12.88	12.88	13	12.46	49,410

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