B. Riley Financial Inc. 5.00% Senior Notes due 2026 (RILYG) Historical Stock Data
19.58 ↓0.11 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYG is down -0.54% a day on average. There have been 10 days where B. Riley Financial Inc. 5.00% Senior Notes due 2026 closed green and 20 days where RILYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 19.62 | 19.58 | ↓$0.04 (-0.18%) | 19.33 | 19.81 | 7.39K |
| 2025-12-24 | 19.97 | 19.69 | ↓$0.28 (-1.40%) | 19.69 | 20.08 | 23.43K |
| 2025-12-23 | 20.33 | 20.41 | ↑$0.08 (0.39%) | 19.52 | 20.41 | 47.04K |
| 2025-12-22 | 19.27 | 20.25 | ↑$0.98 (5.09%) | 19.20 | 20.47 | 13.10K |
| 2025-12-19 | 19.40 | 19.27 | ↓$0.13 (-0.67%) | 19.27 | 19.70 | 10.85K |
| 2025-12-18 | 19.20 | 19.10 | ↓$0.10 (-0.52%) | 19.05 | 19.50 | 17.20K |
| 2025-12-17 | 19.60 | 19.22 | ↓$0.38 (-1.94%) | 18.88 | 19.60 | 12.81K |
| 2025-12-16 | 18.37 | 19.55 | ↑$1.18 (6.42%) | 18.37 | 19.90 | 77.96K |
| 2025-12-15 | 17.52 | 17.25 | ↓$0.27 (-1.54%) | 17.25 | 17.63 | 13.19K |
| 2025-12-12 | 17.85 | 17.38 | ↓$0.47 (-2.63%) | 17.25 | 17.92 | 8.57K |
| 2025-12-11 | 18.03 | 17.61 | ↓$0.41 (-2.30%) | 17.32 | 18.03 | 5.45K |
| 2025-12-10 | 17.88 | 17.70 | ↓$0.18 (-1.01%) | 17.45 | 17.92 | 12.53K |
| 2025-12-09 | 17.90 | 17.29 | ↓$0.61 (-3.38%) | 17.29 | 18.35 | 16.07K |
| 2025-12-08 | 17.66 | 17.94 | ↑$0.28 (1.59%) | 17.44 | 17.94 | 3.76K |
| 2025-12-05 | 17.25 | 17.66 | ↑$0.41 (2.38%) | 17.20 | 17.78 | 21.26K |
| 2025-12-04 | 17.64 | 17.25 | ↓$0.39 (-2.18%) | 17.04 | 17.64 | 31.43K |
| 2025-12-03 | 17.39 | 17.03 | ↓$0.37 (-2.10%) | 16.92 | 17.41 | 14.34K |
| 2025-12-02 | 17.58 | 17.56 | ↓$0.02 (-0.14%) | 17.29 | 17.58 | 11.25K |
| 2025-12-01 | 17.40 | 17.58 | ↑$0.18 (1.03%) | 17.28 | 17.58 | 4.61K |
| 2025-11-28 | 17.50 | 17.25 | ↓$0.25 (-1.43%) | 17.11 | 17.67 | 14.68K |
| 2025-11-26 | 17.33 | 17.50 | ↑$0.17 (0.98%) | 17.33 | 17.73 | 5.90K |
| 2025-11-25 | 16.92 | 17.35 | ↑$0.42 (2.51%) | 16.62 | 17.50 | 7.19K |
| 2025-11-24 | 17.50 | 16.49 | ↓$1.01 (-5.77%) | 15.42 | 17.50 | 16.01K |
| 2025-11-21 | 17.10 | 17.50 | ↑$0.40 (2.34%) | 16.73 | 17.50 | 10.22K |
| 2025-11-20 | 17.32 | 17.25 | ↓$0.07 (-0.40%) | 16.93 | 17.50 | 12.76K |
| 2025-11-19 | 17.60 | 17.33 | ↓$0.27 (-1.53%) | 16.44 | 17.81 | 16.03K |
| 2025-11-18 | 17.50 | 17.65 | ↑$0.15 (0.86%) | 17.50 | 17.65 | 5.58K |
| 2025-11-17 | 18.35 | 17.60 | ↓$0.75 (-4.09%) | 17.35 | 18.35 | 12.86K |
| 2025-11-14 | 18.35 | 17.60 | ↓$0.75 (-4.09%) | 17.39 | 18.35 | 6.54K |
| 2025-11-13 | 17.77 | 17.31 | ↓$0.46 (-2.59%) | 17.31 | 18.00 | 10.30K |
Create an account or log in to view more rows.
$RILYG buy bitches
$RILYG yeah we're going green today
$RILYG I like it
$RILYG Buy now
$RILYG love cooking these little bears on here
$RILYG still bullish
$RILYG omg this is bullshit
$RILYG choo choo
$RILYG unstoppable up wow
$RILYG holding and buying these dips is so easy.