B. Riley Financial Inc. 5.00% Senior Notes due 2026 (RILYG) Historical Stock Data
17.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYG is down -0.57% a day on average. There have been 12 days where B. Riley Financial Inc. 5.00% Senior Notes due 2026 closed green and 18 days where RILYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 17.89 | 17.85 | ↓$0.04 (-0.22%) | 17.84 | 18.05 | 7.65K |
| 2025-11-11 | 18.26 | 17.75 | ↓$0.51 (-2.79%) | 17.75 | 18.26 | 11.38K |
| 2025-11-10 | 17.75 | 17.80 | ↑$0.05 (0.28%) | 17.65 | 17.89 | 15K |
| 2025-11-07 | 17.75 | 18.00 | ↑$0.25 (1.41%) | 17.25 | 18.00 | 8.72K |
| 2025-11-06 | 18.35 | 17.75 | ↓$0.60 (-3.27%) | 17.45 | 18.35 | 21.46K |
| 2025-11-05 | 17.03 | 17.82 | ↑$0.79 (4.64%) | 17.03 | 17.97 | 6.73K |
| 2025-11-04 | 17.29 | 17.04 | ↓$0.25 (-1.45%) | 16.40 | 17.29 | 10.38K |
| 2025-11-03 | 17.41 | 17.50 | ↑$0.09 (0.52%) | 17.41 | 17.50 | 2.50K |
| 2025-10-31 | 17.58 | 17.50 | ↓$0.08 (-0.46%) | 17.15 | 17.65 | 19.50K |
| 2025-10-30 | 17.80 | 17.50 | ↓$0.30 (-1.69%) | 17.50 | 17.80 | 24.52K |
| 2025-10-29 | 17.98 | 18.00 | ↑$0.02 (0.11%) | 17.93 | 18.06 | 6.90K |
| 2025-10-28 | 18.05 | 17.97 | ↓$0.08 (-0.44%) | 17.97 | 18.08 | 2.71K |
| 2025-10-27 | 18.00 | 18.10 | ↑$0.10 (0.56%) | 18.00 | 18.10 | 8.79K |
| 2025-10-24 | 17.53 | 18.10 | ↑$0.57 (3.25%) | 17.53 | 18.10 | 8.36K |
| 2025-10-23 | 17.67 | 17.53 | ↓$0.14 (-0.80%) | 17.51 | 17.67 | 6.06K |
Create an account or log in to view more rows.
$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.
$RILYG has just been halted from trading due to volatility.