B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
16.56 ↓0.58 (-3.38%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RILYZ is up 0.12% a day on average. There have been 18 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 12 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 17.18 | 16.56 | ↓$0.62 (-3.61%) | 16.33 | 17.22 | 68.93K |
| 2024-05-02 | 16.99 | 17.14 | ↑$0.16 (0.91%) | 16.99 | 17.45 | 45.22K |
| 2024-05-01 | 17.25 | 17.15 | ↓$0.10 (-0.58%) | 16.90 | 17.44 | 52.73K |
| 2024-04-30 | 17.35 | 17.21 | ↓$0.14 (-0.81%) | 16.80 | 17.40 | 91.45K |
| 2024-04-29 | 17.00 | 17.15 | ↑$0.15 (0.88%) | 16.89 | 17.69 | 263.06K |
| 2024-04-26 | 16.32 | 16.77 | ↑$0.45 (2.76%) | 16.13 | 16.98 | 102.61K |
| 2024-04-25 | 16.50 | 16.32 | ↓$0.18 (-1.09%) | 15.96 | 16.55 | 82.06K |
| 2024-04-24 | 15.94 | 16.65 | ↑$0.71 (4.45%) | 15.56 | 17.20 | 431.33K |
| 2024-04-23 | 14.17 | 14.25 | ↑$0.08 (0.56%) | 14.17 | 14.71 | 62.64K |
| 2024-04-22 | 14.14 | 14.30 | ↑$0.16 (1.13%) | 13.96 | 14.59 | 59.52K |
| 2024-04-19 | 14.11 | 14.07 | ↓$0.04 (-0.32%) | 13.50 | 14.42 | 38.58K |
| 2024-04-18 | 14.66 | 14.18 | ↓$0.48 (-3.26%) | 14.14 | 14.67 | 40.19K |
| 2024-04-17 | 14.43 | 14.47 | ↑$0.04 (0.28%) | 14.37 | 14.73 | 47.53K |
| 2024-04-16 | 14.30 | 14.44 | ↑$0.14 (0.94%) | 14.30 | 14.79 | 48.04K |
| 2024-04-15 | 14.84 | 14.45 | ↓$0.39 (-2.63%) | 14.20 | 14.84 | 87.72K |
| 2024-04-12 | 14.73 | 14.57 | ↓$0.16 (-1.09%) | 14.49 | 15.13 | 53.49K |
| 2024-04-11 | 15.16 | 15.20 | ↑$0.04 (0.26%) | 14.87 | 15.40 | 65.57K |
| 2024-04-10 | 15.30 | 15.02 | ↓$0.28 (-1.83%) | 14.78 | 15.35 | 56.44K |
| 2024-04-09 | 15.45 | 15.30 | ↓$0.15 (-0.97%) | 15.26 | 15.45 | 55.64K |
| 2024-04-08 | 15.24 | 15.34 | ↑$0.10 (0.66%) | 15.01 | 15.40 | 77.93K |
| 2024-04-05 | 14.81 | 15.04 | ↑$0.23 (1.55%) | 14.78 | 15.05 | 35.88K |
| 2024-04-04 | 14.78 | 14.90 | ↑$0.12 (0.81%) | 14.69 | 14.95 | 63.71K |
| 2024-04-03 | 14.50 | 14.66 | ↑$0.16 (1.10%) | 14.50 | 14.89 | 57.18K |
| 2024-04-02 | 14.20 | 14.58 | ↑$0.38 (2.68%) | 14.20 | 14.59 | 60.22K |
| 2024-04-01 | 13.96 | 14.31 | ↑$0.35 (2.51%) | 13.83 | 14.35 | 60.97K |
| 2024-03-28 | 13.60 | 13.83 | ↑$0.23 (1.69%) | 13.41 | 13.88 | 69.22K |
| 2024-03-27 | 13.61 | 13.23 | ↓$0.38 (-2.79%) | 13.06 | 13.63 | 71.30K |
| 2024-03-26 | 13.96 | 13.56 | ↓$0.40 (-2.87%) | 13.50 | 13.96 | 35.07K |
| 2024-03-25 | 13.64 | 13.76 | ↑$0.12 (0.88%) | 13.60 | 13.88 | 45.06K |
| 2024-03-22 | 13.47 | 13.64 | ↑$0.17 (1.26%) | 13.37 | 13.70 | 75.87K |
Create an account or log in to view more rows.
$RILYZ Overpower the algos!
$RILYZ get over the hump
$RILYZ all in
$RILYZ oh my!
$RILYZ the bulls in here
$RILYZ jeez
$RILYZ we’re fucked tomorrow boys
$RILYZ cover that shit
$RILYZ LFGGGGGG
$RILYZ over a thousand shares in now