B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
9.55 ↑0.03 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYZ is down -0.73% a day on average. There have been 13 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 17 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.36 | 9.75 | 32.28K |
| 2025-12-11 | 9.79 | 9.52 | ↓$0.27 (-2.74%) | 9.20 | 9.79 | 86.08K |
| 2025-12-10 | 9.54 | 9.40 | ↓$0.14 (-1.47%) | 9.26 | 9.75 | 33.23K |
| 2025-12-09 | 9.71 | 9.65 | ↓$0.06 (-0.62%) | 9.65 | 10.19 | 32.09K |
| 2025-12-08 | 9.67 | 9.92 | ↑$0.25 (2.59%) | 9.50 | 9.96 | 11.76K |
| 2025-12-05 | 9.18 | 9.72 | ↑$0.54 (5.88%) | 9.01 | 9.94 | 33.18K |
| 2025-12-04 | 9.93 | 9.35 | ↓$0.58 (-5.84%) | 8.82 | 9.93 | 46.31K |
| 2025-12-03 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.25 | 9.60 | 12.97K |
| 2025-12-02 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.22 | 9.74 | 23.05K |
| 2025-12-01 | 9.99 | 9.69 | ↓$0.30 (-2.96%) | 9.69 | 9.99 | 12.04K |
| 2025-11-28 | 9.66 | 9.98 | ↑$0.32 (3.31%) | 9.66 | 9.99 | 3.50K |
| 2025-11-26 | 9.59 | 9.66 | ↑$0.07 (0.73%) | 9.55 | 9.96 | 18.04K |
| 2025-11-25 | 8.99 | 9.37 | ↑$0.38 (4.23%) | 8.99 | 9.48 | 20.24K |
| 2025-11-24 | 10.00 | 8.99 | ↓$1.01 (-10.10%) | 8.65 | 10.00 | 95.60K |
| 2025-11-21 | 9.59 | 9.64 | ↑$0.05 (0.57%) | 9.20 | 9.64 | 12.41K |
| 2025-11-20 | 9.86 | 9.52 | ↓$0.34 (-3.45%) | 9.40 | 9.86 | 25.96K |
| 2025-11-19 | 10.00 | 9.72 | ↓$0.28 (-2.82%) | 9.62 | 10.25 | 46.44K |
| 2025-11-18 | 9.89 | 10.08 | ↑$0.19 (1.95%) | 9.89 | 10.21 | 9.56K |
| 2025-11-17 | 10.16 | 10.00 | ↓$0.16 (-1.58%) | 9.70 | 10.25 | 20.06K |
| 2025-11-14 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.16 | 10.53 | 15.58K |
| 2025-11-13 | 10.50 | 10.35 | ↓$0.15 (-1.43%) | 10.07 | 10.88 | 122.33K |
| 2025-11-12 | 10.67 | 10.53 | ↓$0.14 (-1.31%) | 10.37 | 10.95 | 27.78K |
| 2025-11-11 | 10.35 | 10.61 | ↑$0.26 (2.51%) | 10.24 | 10.68 | 26.75K |
| 2025-11-10 | 10.35 | 10.12 | ↓$0.23 (-2.22%) | 10.02 | 10.44 | 37.31K |
| 2025-11-07 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.17 | 10.40 | 11.51K |
| 2025-11-06 | 10.01 | 10.13 | ↑$0.12 (1.20%) | 9.89 | 10.34 | 14.56K |
| 2025-11-05 | 9.77 | 10.16 | ↑$0.39 (4.02%) | 9.70 | 10.16 | 12.76K |
| 2025-11-04 | 9.79 | 9.62 | ↓$0.17 (-1.74%) | 9.27 | 9.98 | 17.04K |
| 2025-11-03 | 10.25 | 9.90 | ↓$0.35 (-3.43%) | 9.81 | 10.34 | 21.05K |
| 2025-10-31 | 11.13 | 10.23 | ↓$0.90 (-8.09%) | 10.15 | 11.13 | 66.99K |
Create an account or log in to view more rows.
$RILYZ nice!!!
$RILYZ We will not sell!
$RILYZ Like if the Hedgies are fucked
$RILYZ There is nothing wrong with a decent pullback
$RILYZ good times
$RILYZ back to business
$RILYZ oversold
$RILYZ where’s the WSB guys at? Still sleeping?
$RILYZ free to hold
$RILYZ It’s that TIME!! To Double down!