Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

B. Riley Financial, Inc. 5.00% Senior Notes due 2026 (RILYG)

10.47

-0.52

(-4.73%)

At close: 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	10.99	10.99	10.15	10.47	10.47	9,017
Apr 2, 2025	11.00	11.19	10.54	10.99	10.99	18,400
Apr 1, 2025	12.00	12.00	11.00	11.11	11.11	14,900
Mar 31, 2025	12.40	12.52	10.25	10.25	10.25	73,800
Mar 28, 2025	12.75	13.00	12.45	12.50	12.50	18,700
Mar 27, 2025	13.37	13.37	12.40	12.94	12.94	19,000
Mar 26, 2025	13.53	13.80	13.12	13.22	13.22	25,000
Mar 25, 2025	12.52	13.25	12.50	12.61	12.61	14,000
Mar 24, 2025	12.67	12.67	12.45	12.52	12.52	20,500
Mar 21, 2025	12.51	12.98	12.50	12.54	12.54	10,700
Mar 20, 2025	12.76	12.95	12.51	12.51	12.51	4,000
Mar 19, 2025	12.89	12.97	12.50	12.54	12.54	11,300
Mar 18, 2025	12.50	12.58	12.38	12.51	12.51	8,600
Mar 17, 2025	12.25	12.90	12.19	12.27	12.27	31,600
Mar 14, 2025	12.38	13.00	12.06	12.06	12.06	48,300
Mar 13, 2025	11.99	12.41	11.85	12.10	12.10	22,300
Mar 12, 2025	12.54	12.88	12.11	12.32	12.32	8,200
Mar 11, 2025	12.15	12.75	12.09	12.41	12.41	12,700
Mar 10, 2025	13.06	13.06	12.19	12.44	12.44	44,000
Mar 7, 2025	12.25	13.09	11.81	13.06	13.06	58,700
Mar 6, 2025	13.43	13.43	12.27	12.70	12.70	31,000
Mar 5, 2025	13.51	14.25	12.91	13.28	13.28	68,300
Mar 4, 2025	13.40	14.24	12.73	13.52	13.52	64,600
Mar 3, 2025	13.89	14.95	13.37	13.37	13.37	119,000
Feb 28, 2025	13.48	14.25	13.25	13.56	13.56	177,900
Feb 27, 2025	13.20	14.60	12.75	13.50	13.50	382,500
Feb 26, 2025	11.13	12.55	11.13	12.50	12.50	83,100
Feb 25, 2025	11.32	11.52	11.05	11.45	11.45	9,500
Feb 24, 2025	10.90	11.68	10.90	11.45	11.45	13,000
Feb 21, 2025	11.22	11.75	11.00	11.21	11.21	53,800
Feb 20, 2025	11.49	11.55	10.94	11.14	11.14	260,400
Feb 19, 2025	11.40	11.56	11.20	11.38	11.38	56,200
Feb 18, 2025	11.40	11.64	11.20	11.64	11.64	100,300
Feb 14, 2025	11.51	11.70	11.20	11.45	11.45	8,800
Feb 13, 2025	11.30	11.78	11.21	11.41	11.41	5,300
Feb 12, 2025	11.20	11.47	11.20	11.30	11.30	27,200
Feb 11, 2025	11.51	11.51	11.20	11.22	11.22	17,200
Feb 10, 2025	11.40	11.86	11.20	11.86	11.86	65,100
Feb 7, 2025	11.60	11.68	11.40	11.50	11.50	17,600
Feb 6, 2025	11.52	11.85	11.52	11.61	11.61	18,600
Feb 5, 2025	11.40	11.74	11.40	11.60	11.60	22,800
Feb 4, 2025	11.82	11.82	11.51	11.52	11.52	5,300
Feb 3, 2025	11.40	12.19	11.40	11.52	11.52	15,000
Jan 31, 2025	11.69	12.24	11.40	11.40	11.40	24,600
Jan 30, 2025	11.40	11.70	11.40	11.50	11.50	12,700
Jan 29, 2025	11.65	11.65	11.40	11.50	11.50	28,800
Jan 28, 2025	11.78	12.00	11.55	11.55	11.55	46,200
Jan 27, 2025	12.02	12.02	11.58	11.85	11.85	21,800
Jan 24, 2025	11.70	12.05	11.66	11.90	11.90	8,800
Jan 23, 2025	11.58	11.84	11.20	11.71	11.71	61,700
Jan 22, 2025	11.95	12.05	11.56	11.90	11.90	98,700
Jan 21, 2025	12.03	12.30	12.02	12.08	12.08	5,000
Jan 17, 2025	12.30	12.30	11.90	12.02	12.02	47,000
Jan 16, 2025	11.90	12.25	11.85	12.09	12.09	29,000
Jan 15, 2025	0.31 Dividend
Jan 15, 2025	11.53	12.53	11.53	11.90	11.90	59,400
Jan 14, 2025	12.29	12.61	11.61	11.72	11.41	50,100
Jan 13, 2025	12.15	12.19	11.55	11.61	11.30	29,300
Jan 10, 2025	12.04	12.07	11.85	12.00	11.68	7,800
Jan 8, 2025	12.05	12.10	12.00	12.00	11.68	10,300
Jan 7, 2025	12.05	12.29	12.00	12.10	11.78	11,000
Jan 6, 2025	12.02	12.20	12.00	12.20	11.87	2,700
Jan 3, 2025	12.22	12.26	12.01	12.18	11.85	3,200
Jan 2, 2025	12.05	12.13	12.05	12.12	11.80	2,300
Dec 31, 2024	11.60	12.32	11.60	12.30	11.97	36,900
Dec 30, 2024	11.60	11.78	11.52	11.68	11.37	20,300
Dec 27, 2024	11.80	12.08	11.56	11.70	11.39	33,700
Dec 26, 2024	12.20	12.35	11.80	11.80	11.48	37,600
Dec 24, 2024	12.10	12.30	11.85	12.10	11.78	29,100
Dec 23, 2024	12.65	12.65	12.20	12.22	11.89	22,300
Dec 20, 2024	12.42	12.66	12.30	12.36	12.03	20,300
Dec 19, 2024	13.00	13.00	12.40	12.63	12.29	41,700
Dec 18, 2024	12.47	12.96	12.40	12.66	12.32	17,500
Dec 17, 2024	12.59	12.89	12.30	12.75	12.41	41,300
Dec 16, 2024	13.00	13.00	12.30	12.50	12.17	24,200
Dec 13, 2024	12.57	12.76	12.50	12.66	12.32	11,400
Dec 12, 2024	12.60	13.11	12.50	12.55	12.21	15,400
Dec 11, 2024	13.01	13.01	12.54	12.73	12.39	33,400
Dec 10, 2024	12.70	13.04	12.61	13.04	12.69	59,500
Dec 9, 2024	12.81	12.87	12.75	12.80	12.46	17,200
Dec 6, 2024	13.00	13.00	12.80	12.80	12.46	35,200
Dec 5, 2024	12.97	13.47	12.80	12.80	12.46	21,800
Dec 4, 2024	13.02	13.24	12.76	12.90	12.56	43,300
Dec 3, 2024	12.69	13.00	12.69	12.82	12.48	50,200
Dec 2, 2024	13.09	13.09	12.64	12.82	12.48	90,800
Nov 29, 2024	13.25	13.25	12.74	13.08	12.73	17,700
Nov 27, 2024	12.85	13.05	12.68	12.90	12.56	29,500
Nov 26, 2024	13.03	13.03	12.51	12.64	12.30	21,000
Nov 25, 2024	12.81	13.85	12.75	13.04	12.69	32,200
Nov 22, 2024	12.55	12.90	12.50	12.90	12.56	23,000
Nov 21, 2024	12.13	12.50	12.13	12.45	12.12	32,400
Nov 20, 2024	11.90	12.25	11.86	12.25	11.92	71,500
Nov 19, 2024	11.75	12.00	11.53	11.90	11.58	38,100
Nov 18, 2024	11.64	11.95	11.55	11.75	11.44	166,600
Nov 15, 2024	11.50	11.95	11.50	11.80	11.48	113,000
Nov 14, 2024	11.86	11.86	11.50	11.61	11.30	23,400
Nov 13, 2024	11.60	12.00	11.30	11.59	11.28	105,100
Nov 12, 2024	11.72	11.79	11.57	11.79	11.48	49,000
Nov 11, 2024	12.50	12.50	11.50	11.92	11.60	32,500
Nov 8, 2024	11.52	11.75	11.50	11.75	11.44	9,700
Nov 7, 2024	11.61	11.66	11.55	11.65	11.34	7,500
Nov 6, 2024	11.22	11.70	11.22	11.55	11.24	119,800
Nov 5, 2024	11.02	11.78	11.00	11.26	10.96	53,200
Nov 4, 2024	11.70	11.70	10.75	11.25	10.95	166,500
Nov 1, 2024	12.91	13.24	12.65	12.80	12.46	241,300
Oct 31, 2024	13.17	13.17	12.65	12.65	12.31	299,100
Oct 30, 2024	12.73	13.41	12.72	13.17	12.82	69,000
Oct 29, 2024	11.75	13.10	11.75	12.87	12.53	688,300
Oct 28, 2024	11.79	11.79	11.40	11.54	11.23	23,900
Oct 25, 2024	12.08	12.08	11.58	11.99	11.67	22,100
Oct 24, 2024	11.43	11.93	11.35	11.84	11.52	37,000
Oct 23, 2024	11.51	11.80	11.00	11.69	11.38	100,100
Oct 22, 2024	11.50	11.59	11.30	11.59	11.28	13,800
Oct 21, 2024	11.81	11.81	11.40	11.69	11.38	33,900
Oct 18, 2024	10.90	11.72	10.90	11.50	11.19	18,500
Oct 17, 2024	10.95	11.30	10.95	11.24	10.94	5,800
Oct 16, 2024	11.05	11.12	10.61	11.12	10.82	26,900
Oct 15, 2024	0.31 Dividend
Oct 15, 2024	10.89	11.12	10.00	10.48	10.20	62,800
Oct 14, 2024	10.08	12.60	10.08	11.06	10.46	97,200
Oct 11, 2024	8.88	9.16	8.75	8.75	8.28	28,700
Oct 10, 2024	9.14	9.33	8.85	9.00	8.51	25,500
Oct 9, 2024	9.73	9.73	9.25	9.39	8.88	30,800
Oct 8, 2024	9.78	10.01	9.65	9.73	9.20	18,900
Oct 7, 2024	10.70	10.89	9.61	10.00	9.46	61,200
Oct 4, 2024	11.33	11.80	10.50	10.88	10.29	46,200
Oct 3, 2024	11.75	12.48	11.40	11.40	10.78	21,600
Oct 2, 2024	11.74	12.33	11.74	11.80	11.16	29,900
Oct 1, 2024	11.56	12.83	11.50	11.72	11.08	95,900
Sep 30, 2024	11.89	12.99	11.50	11.50	10.88	87,100
Sep 27, 2024	12.02	13.50	11.70	11.70	11.07	73,300
Sep 26, 2024	12.25	12.25	12.00	12.13	11.47	8,900
Sep 25, 2024	12.65	12.65	12.00	12.49	11.81	33,300
Sep 24, 2024	13.12	13.20	12.40	12.99	12.29	24,700
Sep 23, 2024	13.32	13.50	13.01	13.25	12.53	25,500
Sep 20, 2024	13.34	14.00	13.30	13.54	12.81	40,500
Sep 19, 2024	13.55	13.82	13.48	13.65	12.91	11,800
Sep 18, 2024	13.56	13.93	13.31	13.78	13.03	12,800
Sep 17, 2024	14.20	14.30	13.22	13.40	12.67	24,200
Sep 16, 2024	13.60	14.25	13.37	14.25	13.48	24,600
Sep 13, 2024	13.51	13.76	13.30	13.57	12.83	46,400
Sep 12, 2024	13.32	13.75	13.12	13.60	12.86	20,000
Sep 11, 2024	12.78	13.47	12.39	13.14	12.43	30,300
Sep 10, 2024	13.37	13.37	12.16	12.78	12.09	22,300
Sep 9, 2024	11.62	12.82	11.62	12.70	12.01	34,700
Sep 6, 2024	11.25	11.25	10.96	11.13	10.53	18,600
Sep 5, 2024	11.09	11.77	11.01	11.23	10.62	35,200
Sep 4, 2024	11.09	11.79	11.00	11.48	10.86	81,100
Sep 3, 2024	10.96	11.54	10.40	11.45	10.83	52,500
Aug 30, 2024	12.31	12.31	11.01	11.14	10.54	69,300
Aug 29, 2024	12.00	12.52	11.89	12.28	11.61	31,800
Aug 28, 2024	12.22	13.75	12.00	12.48	11.80	34,000
Aug 27, 2024	12.50	13.06	12.33	12.72	12.03	23,000
Aug 26, 2024	12.84	13.17	12.26	13.17	12.46	35,700
Aug 23, 2024	14.04	14.04	12.36	13.03	12.32	115,600
Aug 22, 2024	10.51	14.25	10.50	14.18	13.41	344,000
Aug 21, 2024	8.62	11.50	8.25	10.97	10.37	319,400
Aug 20, 2024	8.50	9.05	8.46	9.03	8.54	121,000
Aug 19, 2024	8.66	8.75	7.78	8.74	8.27	242,900
Aug 16, 2024	10.00	10.00	8.66	8.83	8.35	209,100
Aug 15, 2024	8.60	9.07	6.87	7.20	6.81	324,200
Aug 14, 2024	10.00	10.05	9.15	9.36	8.85	321,900
Aug 13, 2024	11.05	11.30	10.05	10.25	9.69	230,000
Aug 12, 2024	13.07	13.07	10.70	10.96	10.37	213,400
Aug 9, 2024	17.30	17.85	17.15	17.30	16.36	12,600
Aug 8, 2024	17.50	17.72	17.30	17.44	16.49	11,800
Aug 7, 2024	17.58	17.58	17.30	17.58	16.63	11,700
Aug 6, 2024	17.44	17.58	17.37	17.58	16.63	10,300
Aug 5, 2024	17.40	17.44	17.22	17.42	16.47	18,400
Aug 2, 2024	17.95	17.95	17.70	17.75	16.79	16,800
Aug 1, 2024	18.17	18.26	17.89	18.26	17.27	9,400
Jul 31, 2024	17.70	18.16	17.45	18.16	17.17	12,900
Jul 30, 2024	17.48	17.98	17.15	17.77	16.80	3,200
Jul 29, 2024	17.40	17.50	17.20	17.46	16.51	11,500
Jul 26, 2024	17.48	17.48	17.25	17.37	16.43	3,000
Jul 25, 2024	17.19	17.58	17.08	17.45	16.50	6,900
Jul 24, 2024	17.61	17.61	17.15	17.21	16.28	20,100
Jul 23, 2024	17.61	17.97	17.61	17.84	16.87	16,000
Jul 22, 2024	17.85	18.00	17.85	17.95	16.98	5,600
Jul 19, 2024	18.32	18.32	17.92	17.97	17.00	5,200
Jul 18, 2024	18.49	18.78	18.04	18.20	17.21	21,600
Jul 17, 2024	17.94	18.21	17.90	18.17	17.18	12,300
Jul 16, 2024	17.75	18.08	17.55	17.65	16.69	26,000
Jul 15, 2024	0.31 Dividend
Jul 15, 2024	18.12	18.12	17.80	17.94	16.97	8,600
Jul 12, 2024	17.82	18.39	17.82	18.39	17.10	10,400
Jul 11, 2024	17.75	18.00	17.55	17.85	16.59	14,200
Jul 10, 2024	17.42	17.86	17.30	17.65	16.41	19,500
Jul 9, 2024	17.31	17.54	17.00	17.49	16.26	17,900
Jul 8, 2024	17.62	17.75	17.23	17.31	16.09	18,700
Jul 5, 2024	17.74	17.86	17.50	17.60	16.36	9,700
Jul 3, 2024	17.86	17.88	17.61	17.88	16.62	8,500
Jul 2, 2024	17.70	17.95	17.50	17.61	16.37	29,300
Jul 1, 2024	18.09	18.23	17.53	17.85	16.59	8,400
Jun 28, 2024	17.91	18.12	17.55	17.81	16.56	20,300
Jun 27, 2024	18.31	18.39	17.70	17.80	16.55	71,700
Jun 26, 2024	18.50	18.73	18.25	18.30	17.01	10,100
Jun 25, 2024	18.80	18.82	18.41	18.78	17.46	16,500
Jun 24, 2024	18.64	18.90	18.56	18.69	17.38	5,200
Jun 21, 2024	18.61	18.70	18.25	18.45	17.15	8,500
Jun 20, 2024	18.20	18.61	18.16	18.61	17.30	13,700
Jun 18, 2024	18.21	18.56	18.07	18.20	16.92	348,700
Jun 17, 2024	18.55	18.55	17.95	17.95	16.69	51,700
Jun 14, 2024	18.82	18.83	18.51	18.64	17.33	10,500
Jun 13, 2024	19.00	19.00	18.74	18.82	17.50	7,300
Jun 12, 2024	18.85	19.00	18.77	19.00	17.66	6,200
Jun 11, 2024	18.63	18.88	18.63	18.71	17.39	8,600
Jun 10, 2024	19.07	19.07	18.71	18.82	17.50	4,300
Jun 7, 2024	18.82	19.08	18.74	18.92	17.59	10,500
Jun 6, 2024	18.89	19.00	18.76	18.76	17.44	14,300
Jun 5, 2024	18.93	18.93	18.71	18.75	17.43	19,800
Jun 4, 2024	18.57	18.87	18.57	18.74	17.42	7,400
Jun 3, 2024	18.98	18.98	18.50	18.65	17.34	10,500
May 31, 2024	18.38	18.98	18.21	18.75	17.43	21,000
May 30, 2024	18.70	18.92	18.15	18.26	16.98	33,100
May 29, 2024	18.84	19.14	18.42	18.70	17.38	14,200
May 28, 2024	19.24	19.30	18.81	19.05	17.71	5,200
May 24, 2024	19.19	19.26	19.11	19.11	17.77	1,800
May 23, 2024	18.82	19.00	18.64	19.00	17.66	7,000
May 22, 2024	19.08	19.14	18.90	19.12	17.77	58,200
May 21, 2024	19.00	19.27	18.85	19.00	17.66	114,400
May 20, 2024	18.50	19.00	18.50	18.98	17.64	10,300
May 17, 2024	18.42	18.58	17.95	18.30	17.01	27,700
May 16, 2024	18.65	18.70	17.88	18.17	16.89	50,100
May 15, 2024	19.43	19.51	18.25	18.55	17.25	57,800
May 14, 2024	19.76	19.76	18.90	18.94	17.61	18,100
May 13, 2024	19.25	19.50	19.11	19.35	17.99	7,100
May 10, 2024	19.25	19.26	18.86	19.25	17.90	6,600
May 9, 2024	19.30	19.30	18.75	18.86	17.53	20,500
May 8, 2024	18.86	19.15	18.71	18.91	17.58	16,600
May 7, 2024	19.21	19.50	19.10	19.10	17.76	11,500
May 6, 2024	19.00	19.29	18.61	19.06	17.72	17,700
May 3, 2024	19.20	19.50	19.06	19.10	17.76	4,900
May 2, 2024	19.55	19.56	19.00	19.41	18.04	12,700
May 1, 2024	19.58	19.58	19.01	19.24	17.89	10,800
Apr 30, 2024	19.59	19.61	19.00	19.24	17.89	37,700
Apr 29, 2024	19.19	19.65	19.05	19.40	18.04	34,600
Apr 26, 2024	19.20	19.42	18.90	19.02	17.68	30,800
Apr 25, 2024	18.63	19.01	18.41	18.90	17.57	32,900
Apr 24, 2024	17.76	18.92	17.76	18.92	17.59	84,100
Apr 23, 2024	16.94	17.05	16.86	16.86	15.67	8,100
Apr 22, 2024	16.65	16.95	16.56	16.95	15.76	7,100
Apr 19, 2024	16.82	16.97	16.70	16.82	15.64	6,800
Apr 18, 2024	16.93	16.93	16.64	16.89	15.70	10,800
Apr 17, 2024	16.86	17.01	16.81	16.82	15.64	6,500
Apr 16, 2024	16.80	17.01	16.80	16.94	15.75	7,100
Apr 15, 2024	17.06	17.06	16.54	16.74	15.56	14,400
Apr 12, 2024	0.31 Dividend
Apr 12, 2024	17.23	17.23	17.02	17.20	15.99	9,100
Apr 11, 2024	17.20	17.48	17.20	17.31	15.80	10,500
Apr 10, 2024	17.35	17.46	17.07	17.35	15.84	18,000
Apr 9, 2024	17.61	18.20	17.50	17.52	15.99	13,500
Apr 8, 2024	17.37	17.79	17.36	17.60	16.07	85,700
Apr 5, 2024	17.51	17.70	17.44	17.44	15.92	13,200
Apr 4, 2024	17.50	18.05	17.20	17.53	16.00	15,200