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
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
September 10, 2025	12.57	12.33	12.33	12.88	12.3	38,221
September 09, 2025	12.18	12.27	12.27	12.27	11.81	25,911
September 08, 2025	12.23	12.17	12.17	12.56	12.01	64,247
September 05, 2025	12.09	12.32	12.32	12.88	12.09	34,700
September 04, 2025	11.95	12.32	12.32	12.39	11.93	60,900
September 03, 2025	11.91	11.93	11.93	12.08	11.7	34,900
September 02, 2025	11.71	11.83	11.83	12.13	11.64	49,600
August 29, 2025	12.45	11.83	11.83	12.77	11.7	70,947
August 28, 2025	12.89	12.59	12.59	12.89	12.51	47,604
August 27, 2025	12.06	12.93	12.93	12.94	12.06	61,717
August 26, 2025	12.7	12.39	12.39	12.7	12.05	22,800
August 25, 2025	12.12	12.5	12.5	12.71	11.76	36,500
August 22, 2025	12.55	12.37	12.37	12.94	12.11	50,600
August 21, 2025	12.79	12.35	12.35	12.79	12.3	23,100
August 20, 2025	12.59	12.77	12.77	13	12.5	23,023
August 19, 2025	12.96	12.68	12.68	13.23	12.61	69,421
August 18, 2025	12.76	12.91	12.91	13.1	12.56	44,600
August 15, 2025	12.65	13.07	13.07	13.29	12.52	106,000
August 14, 2025	12.8	12.86	12.86	13.05	12.46	66,185
August 13, 2025	12.24	12.75	12.75	13.38	12.24	59,700
August 12, 2025	12.25	12.53	12.53	12.6	12.05	44,200
August 11, 2025	11.81	12.2	12.2	12.2	11.41	11,300
August 08, 2025	12.1	12.2	12.2	12.35	11.42	27,738
August 07, 2025	12.16	12.04	12.04	12.49	11.7	42,500
August 06, 2025	11.92	12.12	12.12	12.13	11.85	9,186
August 05, 2025	11.7	12.2	12.2	12.3	11.62	25,600
August 04, 2025	11.68	12.17	12.17	12.22	11.56	43,100
August 01, 2025	11.61	11.88	11.88	12.01	11.05	48,281
July 31, 2025	11.5	11.64	11.64	11.75	11.04	75,648
July 30, 2025	10.69	11.31	11.31	11.44	10.68	81,627
July 29, 2025	10.77	10.52	10.52	10.96	10.52	17,500
July 28, 2025	10.71	10.8	10.8	11.39	10.5	36,400
July 25, 2025	10.53	10.85	10.85	11.05	10.53	28,500
July 24, 2025	10.44	11.08	11.08	11.41	10.44	60,483
July 23, 2025	10.97	10.61	10.61	10.98	10.26	31,300
July 22, 2025	10.8	10.62	10.62	10.89	10.13	15,725
July 21, 2025	10.83	10.65	10.65	11.05	10.27	25,321
July 18, 2025	10.53	11.09	11.09	11.1	10.23	44,900
July 17, 2025	9.99	10.48	10.48	10.49	9.8	73,308
July 16, 2025	9.99	9.92	9.92	10	9.25	28,700
July 15, 2025	8.88	9.43	9.43	9.75	8.88	74,921
July 14, 2025	8.74	9.72	9.39	9.91	8.74	25,445
July 11, 2025	9.94	9.51	9.18	10.1	9.34	61,400
July 10, 2025	8.69	10	10	10	8.32	81,987
July 09, 2025	8.11	8.71	8.71	8.71	8.04	285,300
July 08, 2025	7.83	8	8	8.1	7.6	185,735
July 07, 2025	7.74	7.81	7.81	7.98	7.6	95,200
July 03, 2025	7.4	7.8	7.8	7.88	7.06	26,800
July 02, 2025	6.9	7.25	7.25	7.4	6.9	59,900
July 01, 2025	6.34	7.05	7.05	7.41	6.29	301,500
June 30, 2025	6.63	6.16	6.16	6.74	6.16	438,832
June 27, 2025	6.56	6.71	6.71	6.8	6.5	47,024
June 26, 2025	6.45	6.45	6.45	6.51	6.45	3,247
June 25, 2025	6.31	6.4	6.4	6.64	6.31	8,012
June 24, 2025	6.4	6.4	6.4	6.75	6.36	13,808
June 23, 2025	6.47	6.35	6.35	6.49	6.2	46,024
June 20, 2025	6.31	6.32	6.32	6.5	6.14	17,100
June 18, 2025	6.64	6.35	6.35	6.7	6.35	16,640

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