B. Riley Financial Inc. 5... (RILYK)
21.53
-0.42 (-1.91%)
At close: Apr 02, 2025, 3:36 PM
21.52
-0.06%
After-hours: Apr 02, 2025, 05:25 PM EDT
B. Riley Financial 5.50% Senior Notes Due 2026 Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.69 | 21.69 | 21.40 | 21.53 | -0.22 | -1.01% | 13,540 |
| Apr 1, 2025 | 21.64 | 22.00 | 21.64 | 21.75 | 0.11 | 0.51% | 17,100 |
| Mar 31, 2025 | 21.61 | 22.00 | 21.35 | 21.64 | -0.02 | -0.09% | 9,700 |
| Mar 28, 2025 | 21.92 | 22.03 | 21.51 | 21.66 | -0.23 | -1.05% | 14,619 |
| Mar 27, 2025 | 21.55 | 21.89 | 21.35 | 21.89 | 0.29 | 1.34% | 27,042 |
| Mar 26, 2025 | 20.37 | 21.94 | 20.37 | 21.60 | 1.25 | 6.14% | 22,800 |
| Mar 25, 2025 | 21.34 | 21.35 | 20.19 | 20.35 | -0.48 | -2.30% | 7,623 |
| Mar 24, 2025 | 20.88 | 21.45 | 20.76 | 20.83 | 0.14 | 0.68% | 8,222 |
| Mar 21, 2025 | 21.65 | 21.70 | 20.60 | 20.69 | -0.76 | -3.54% | 17,063 |
| Mar 20, 2025 | 22.37 | 22.37 | 21.25 | 21.45 | -0.55 | -2.50% | 13,200 |
| Mar 19, 2025 | 22.47 | 22.57 | 22.00 | 22.00 | -0.15 | -0.68% | 16,300 |
| Mar 18, 2025 | 22.20 | 22.96 | 22.15 | 22.15 | -0.05 | -0.23% | 14,727 |
| Mar 17, 2025 | 22.19 | 22.86 | 22.19 | 22.20 | 0.00 | 0.00% | 9,700 |
| Mar 14, 2025 | 22.78 | 22.78 | 22.20 | 22.20 | 0.10 | 0.45% | 5,200 |
| Mar 13, 2025 | 22.30 | 22.52 | 22.10 | 22.10 | -0.05 | -0.23% | 9,300 |
| Mar 12, 2025 | 22.60 | 22.60 | 22.15 | 22.15 | 0.00 | 0.00% | 5,800 |
| Mar 11, 2025 | 22.72 | 23.16 | 22.15 | 22.15 | -0.06 | -0.27% | 12,927 |
| Mar 10, 2025 | 22.16 | 22.69 | 22.00 | 22.21 | -0.10 | -0.45% | 31,149 |
| Mar 7, 2025 | 22.82 | 23.18 | 22.27 | 22.31 | -0.76 | -3.29% | 15,031 |
| Mar 6, 2025 | 22.95 | 23.40 | 22.85 | 23.07 | 0.17 | 0.74% | 36,200 |
| Mar 5, 2025 | 22.70 | 23.37 | 22.70 | 22.90 | 0.15 | 0.66% | 35,942 |
| Mar 4, 2025 | 22.15 | 23.05 | 22.15 | 22.75 | 0.60 | 2.71% | 57,901 |
| Mar 3, 2025 | 22.89 | 23.09 | 22.15 | 22.15 | -0.82 | -3.57% | 74,038 |
| Feb 28, 2025 | 22.70 | 22.99 | 22.33 | 22.97 | 0.16 | 0.70% | 37,500 |
| Feb 27, 2025 | 23.21 | 23.49 | 22.53 | 22.81 | 0.21 | 0.93% | 36,314 |
| Feb 26, 2025 | 21.51 | 22.75 | 21.51 | 22.60 | 0.99 | 4.58% | 30,600 |
| Feb 25, 2025 | 21.25 | 21.70 | 21.25 | 21.61 | 0.06 | 0.28% | 13,822 |
| Feb 24, 2025 | 20.73 | 21.80 | 20.73 | 21.55 | 0.87 | 4.21% | 18,600 |
| Feb 21, 2025 | 20.33 | 21.04 | 20.20 | 20.68 | 0.38 | 1.87% | 63,400 |
| Feb 20, 2025 | 20.49 | 20.49 | 20.25 | 20.30 | -0.12 | -0.59% | 82,042 |
| Feb 19, 2025 | 20.42 | 20.55 | 20.30 | 20.42 | -0.18 | -0.87% | 48,107 |
| Feb 18, 2025 | 20.40 | 20.60 | 20.30 | 20.60 | 0.12 | 0.59% | 50,023 |
| Feb 14, 2025 | 20.65 | 20.65 | 20.40 | 20.48 | -0.03 | -0.15% | 12,150 |
| Feb 13, 2025 | 20.62 | 20.78 | 20.41 | 20.51 | -0.10 | -0.49% | 8,349 |
| Feb 12, 2025 | 20.42 | 20.62 | 20.40 | 20.61 | 0.05 | 0.24% | 10,000 |
| Feb 11, 2025 | 20.61 | 20.61 | 20.40 | 20.56 | -0.19 | -0.92% | 36,416 |
| Feb 10, 2025 | 20.75 | 20.82 | 20.55 | 20.75 | -0.01 | -0.05% | 38,776 |
| Feb 7, 2025 | 20.98 | 20.98 | 20.69 | 20.76 | 0.01 | 0.05% | 6,248 |
| Feb 6, 2025 | 21.00 | 21.00 | 20.75 | 20.75 | -0.24 | -1.14% | 16,615 |
| Feb 5, 2025 | 20.75 | 20.99 | 20.75 | 20.99 | 0.19 | 0.91% | 4,100 |
| Feb 4, 2025 | 20.98 | 20.98 | 20.70 | 20.80 | -0.02 | -0.10% | 23,539 |
| Feb 3, 2025 | 20.85 | 20.98 | 20.75 | 20.82 | 0.00 | 0.00% | 20,842 |
| Jan 31, 2025 | 21.00 | 21.00 | 20.80 | 20.82 | -0.15 | -0.72% | 23,746 |
| Jan 30, 2025 | 20.91 | 20.98 | 20.78 | 20.97 | 0.02 | 0.10% | 32,700 |
| Jan 29, 2025 | 20.91 | 21.00 | 20.85 | 20.95 | -0.05 | -0.24% | 37,914 |
| Jan 28, 2025 | 21.08 | 21.08 | 20.90 | 21.00 | -0.11 | -0.52% | 43,114 |
| Jan 27, 2025 | 21.12 | 21.27 | 20.96 | 21.11 | -0.10 | -0.47% | 19,300 |
| Jan 24, 2025 | 21.12 | 21.29 | 21.00 | 21.21 | -0.07 | -0.33% | 71,700 |
| Jan 23, 2025 | 21.37 | 21.37 | 21.02 | 21.28 | -0.09 | -0.42% | 73,434 |
| Jan 22, 2025 | 21.50 | 21.50 | 21.00 | 21.37 | -0.08 | -0.37% | 23,038 |