B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
16.52 ↑2.27 (15.93%)
As of April 24, 2024, 10:56am EST.
Historical Data
In the past 30 trading days, RILYZ is up 0.12% a day on average. There have been 17 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 13 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 13.45 | 13.31 | ↓$0.14 (-1.08%) | 13.27 | 13.68 | 59.05K |
| 2024-03-20 | 13.11 | 13.32 | ↑$0.21 (1.60%) | 13.03 | 13.45 | 79.90K |
| 2024-03-19 | 12.35 | 13.17 | ↑$0.82 (6.64%) | 12.26 | 13.27 | 113.44K |
| 2024-03-18 | 12.24 | 12.35 | ↑$0.11 (0.90%) | 11.65 | 12.36 | 112.25K |
| 2024-03-15 | 13.16 | 13.01 | ↓$0.15 (-1.14%) | 12.65 | 13.16 | 24.30K |
| 2024-03-14 | 13.18 | 12.84 | ↓$0.34 (-2.58%) | 12.73 | 13.36 | 51.57K |
| 2024-03-13 | 13.29 | 13.24 | ↓$0.05 (-0.40%) | 13.05 | 13.35 | 52.55K |
| 2024-03-12 | 13.28 | 13.15 | ↓$0.13 (-0.98%) | 12.90 | 13.49 | 76.18K |
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