NasdaqGM - Delayed Quote
USD
B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 (RILYT)
18.74
-0.42
(-2.19%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
20.19
20.19
18.61
18.74
18.74
31,300
Oct 30, 2026
19.73
19.95
19.16
19.16
19.16
36,300
Oct 29, 2026
19.70
19.78
19.60
19.73
19.73
8,900
Oct 28, 2026
19.85
19.85
19.51
19.60
19.60
33,100
Oct 27, 2026
20.11
20.30
19.65
19.65
19.65
21,800
Oct 26, 2026
20.00
20.33
19.83
19.83
19.83
22,100
Oct 23, 2026
19.81
19.93
19.66
19.70
19.70
16,700
Oct 22, 2026
20.30
20.30
19.82
19.86
19.86
18,500
Oct 21, 2026
20.23
20.27
20.05
20.15
20.15
29,800
Oct 20, 2026
20.11
20.35
20.10
20.10
20.10
19,300
Oct 19, 2026
20.30
20.40
20.10
20.18
20.18
21,500
Oct 16, 2026
20.38
20.66
20.30
20.30
20.30
32,300
Oct 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
20.48
20.48
20.20
20.33
20.33
16,700
Oct 14, 2026
20.65
20.73
20.42
20.65
20.27
55,700
Oct 13, 2026
20.48
20.66
20.36
20.65
20.27
35,800
Oct 12, 2026
20.19
20.55
20.06
20.48
20.11
33,700
Oct 9, 2026
20.39
20.55
19.91
20.02
19.66
99,100
Oct 8, 2026
20.60
20.60
20.40
20.47
20.10
23,200
Oct 7, 2026
21.26
21.26
20.37
20.61
20.24
48,100
Oct 6, 2026
21.49
21.49
21.07
21.18
20.80
39,800
Oct 5, 2026
21.48
21.70
21.41
21.55
21.16
18,000
Oct 2, 2026
21.79
21.82
21.35
21.54
21.15
31,700
Oct 1, 2026
21.36
21.69
21.08
21.69
21.30
65,400
Sep 30, 2026
21.68
21.90
21.14
21.35
20.96
131,500
Sep 29, 2026
20.61
22.20
20.35
21.68
21.29
150,100
Sep 28, 2026
20.56
20.56
20.36
20.50
20.13
7,400
Sep 25, 2026
20.66
20.67
20.31
20.64
20.27
12,900
Sep 24, 2026
20.74
21.00
20.60
20.73
20.35
21,300
Sep 23, 2026
20.99
21.01
20.65
20.70
20.32
21,300
Sep 22, 2026
20.97
21.05
20.70
20.90
20.52
23,100
Sep 21, 2026
20.62
20.71
20.42
20.70
20.32
24,500
Sep 18, 2026
21.02
21.18
20.60
20.60
20.23
41,800
Sep 17, 2026
21.02
21.15
20.92
20.93
20.55
16,500
Sep 16, 2026
21.09
21.15
20.95
21.00
20.62
19,300
Sep 15, 2026
21.02
21.18
21.00
21.09
20.71
10,800
Sep 14, 2026
21.36
21.36
20.98
21.05
20.67
18,100
Sep 11, 2026
21.35
21.56
21.32
21.36
20.97
8,100
Sep 10, 2026
21.58
21.58
21.35
21.35
20.96
26,100
Sep 9, 2026
21.80
21.80
21.54
21.54
21.15
17,900
Sep 8, 2026
21.80
21.91
21.54
21.75
21.36
20,300
Sep 4, 2026
21.65
21.70
21.58
21.68
21.29
2,500
Sep 3, 2026
21.67
21.80
21.58
21.63
21.23
16,900
Sep 2, 2026
21.88
21.94
21.58
21.82
21.42
16,400
Sep 1, 2026
21.68
21.91
21.55
21.88
21.48
23,200
Aug 31, 2026
21.51
21.75
21.50
21.75
21.36
29,600
Aug 28, 2026
21.58
21.87
21.57
21.79
21.39
4,900
Aug 27, 2026
21.45
21.77
21.34
21.73
21.34
10,700
Aug 26, 2026
21.39
21.63
21.35
21.61
21.22
21,600
Aug 25, 2026
21.39
21.39
21.27
21.37
20.98
14,000
Aug 24, 2026
21.40
21.40
21.15
21.30
20.91
21,400
Aug 21, 2026
21.54
21.67
21.52
21.52
21.13
4,200
Aug 20, 2026
21.50
21.67
21.38
21.56
21.17
8,000
Aug 19, 2026
21.84
21.84
21.36
21.36
20.97
13,200
Aug 18, 2026
21.80
21.93
21.77
21.90
21.50
12,200
Aug 17, 2026
22.13
22.20
21.77
21.92
21.52
15,500
Aug 14, 2026
21.99
22.00
21.92
21.95
21.55
47,000
Aug 13, 2026
21.95
21.97
21.81
21.96
21.56
8,700
Aug 12, 2026
21.80
21.93
21.68
21.92
21.53
14,700
Aug 11, 2026
21.70
21.80
21.45
21.67
21.28
12,000
Aug 10, 2026
21.32
21.59
21.30
21.45
21.06
26,500
Aug 7, 2026
21.19
21.35
21.06
21.30
20.91
52,400
Aug 6, 2026
21.02
21.10
20.95
21.06
20.68
1,800
Aug 5, 2026
21.17
21.17
20.96
21.14
20.76
6,700
Aug 4, 2026
21.05
21.10
20.99
21.08
20.70
13,000
Aug 3, 2026
20.97
21.00
20.73
21.00
20.62
27,600
Jul 31, 2026
20.30
20.89
20.30
20.82
20.44
17,400
Jul 30, 2026
19.70
20.36
19.70
20.36
19.99
22,700
Jul 29, 2026
20.09
20.09
19.60
19.60
19.24
29,000
Jul 28, 2026
20.01
20.07
19.86
19.97
19.61
16,800
Jul 27, 2026
20.06
20.15
19.80
20.00
19.64
19,500
Jul 24, 2026
19.83
20.17
19.83
20.07
19.71
22,700
Jul 23, 2026
20.02
20.02
19.90
20.00
19.64
15,000
Jul 22, 2026
20.16
20.16
20.00
20.02
19.66
7,300
Jul 21, 2026
19.93
20.17
19.93
20.17
19.80
12,800
Jul 20, 2026
19.86
20.06
19.84
19.86
19.50
13,500
Jul 17, 2026
20.05
20.11
19.78
19.85
19.49
40,400
Jul 16, 2026
20.40
20.67
20.07
20.08
19.72
34,800
Jul 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
20.33
20.52
20.20
20.37
20.00
15,100
Jul 14, 2026
20.75
20.86
20.68
20.86
20.12
5,300
Jul 13, 2026
20.66
20.93
20.59
20.68
19.94
17,200
Jul 10, 2026
20.88
21.05
20.62
20.75
20.01
19,900
Jul 9, 2026
20.58
20.78
20.58
20.70
19.96
9,500
Jul 8, 2026
20.41
20.57
20.01
20.56
19.82
23,300
Jul 7, 2026
20.49
20.74
20.33
20.45
19.72
20,000
Jul 6, 2026
20.30
20.50
20.10
20.47
19.74
16,800
Jul 2, 2026
20.67
20.67
20.16
20.30
19.57
17,100
Jul 1, 2026
20.55
20.93
20.53
20.61
19.87
31,100
Jun 30, 2026
20.75
21.09
20.10
20.42
19.69
76,000
Jun 29, 2026
20.77
21.15
20.62
20.62
19.88
21,200
Jun 26, 2026
20.16
20.87
20.10
20.60
19.86
23,900
Jun 25, 2026
20.92
20.92
20.02
20.03
19.31
58,000
Jun 24, 2026
21.33
21.33
20.88
20.94
20.19
18,800
Jun 23, 2026
21.56
21.56
21.27
21.35
20.59
17,400
Jun 22, 2026
21.55
21.57
21.43
21.52
20.75
12,600
Jun 18, 2026
21.59
21.59
21.32
21.50
20.73
7,800
Jun 17, 2026
21.47
21.75
21.34
21.34
20.58
6,600
Jun 16, 2026
21.25
21.48
21.10
21.45
20.68
11,600
Jun 15, 2026
21.30
21.39
21.28
21.32
20.56
4,600
Jun 12, 2026
21.15
21.27
21.12
21.18
20.42
2,900
Jun 11, 2026
21.05
21.49
21.05
21.33
20.57
28,400
Jun 10, 2026
21.35
21.39
20.92
20.97
20.22
32,600
Jun 9, 2026
21.23
21.46
21.00
21.27
20.51
25,100
Jun 8, 2026
21.18
21.27
21.00
21.04
20.29
18,400
Jun 5, 2026
21.30
21.55
21.00
21.02
20.27
29,400
Jun 4, 2026
21.31
21.39
21.27
21.39
20.62
8,500
Jun 3, 2026
21.50
21.71
21.25
21.25
20.49
40,100
Jun 2, 2026
21.37
21.50
21.01
21.43
20.66
43,800
Jun 1, 2026
21.30
21.50
21.10
21.38
20.61
42,100
May 29, 2026
21.30
21.48
21.08
21.09
20.33
63,100
May 28, 2026
21.03
21.35
20.72
21.33
20.57
50,500
May 27, 2026
20.66
21.25
20.66
21.08
20.33
13,300
May 26, 2026
21.10
21.15
20.83
20.85
20.10
43,400
May 22, 2026
21.20
21.41
21.03
21.15
20.39
20,700
May 21, 2026
21.50
21.50
21.25
21.28
20.52
29,300
May 20, 2026
21.75
21.75
21.30
21.58
20.81
39,700
May 19, 2026
21.30
21.83
21.20
21.82
21.04
22,900
May 18, 2026
20.90
21.28
20.77
21.25
20.49
41,400
May 15, 2026
20.95
21.20
20.75
21.00
20.25
19,300
May 14, 2026
21.05
21.05
20.85
21.00
20.25
59,600
May 13, 2026
20.79
21.11
20.75
20.95
20.20
85,900
May 12, 2026
20.53
20.83
20.45
20.75
20.01
41,300
May 11, 2026
20.52
20.63
20.25
20.50
19.76
22,700
May 8, 2026
20.44
20.51
20.30
20.30
19.57
42,600
May 7, 2026
20.23
20.23
19.86
20.02
19.30
23,400
May 6, 2026
20.45
20.50
20.10
20.25
19.52
21,000
May 5, 2026
20.31
20.50
20.12
20.34
19.61
25,900
May 4, 2026
20.45
20.45
19.82
20.12
19.40
29,600
May 1, 2026
20.49
20.68
20.12
20.25
19.52
45,900
Apr 30, 2026
19.69
20.64
19.69
20.41
19.68
77,800
Apr 29, 2026
19.24
19.84
19.14
19.61
18.91
34,700
Apr 28, 2026
19.79
19.80
19.01
19.14
18.45
51,200
Apr 27, 2026
19.15
19.65
19.02
19.47
18.77
38,000
Apr 24, 2026
18.60
19.20
18.45
19.02
18.34
30,900
Apr 23, 2026
18.16
18.60
18.05
18.56
17.90
19,200
Apr 22, 2026
18.01
18.14
17.91
18.03
17.38
18,000
Apr 21, 2026
18.20
18.21
17.96
18.05
17.40
18,000
Apr 20, 2026
18.19
18.23
18.00
18.05
17.40
15,800
Apr 17, 2026
18.50
18.50
18.00
18.03
17.38
27,800
Apr 16, 2026
18.50
18.61
18.25
18.41
17.75
53,100
Apr 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
18.36
18.87
18.17
18.42
17.76
45,200
Apr 14, 2026
18.50
18.80
18.22
18.46
17.44
27,000
Apr 13, 2026
18.10
18.50
18.07
18.50
17.48
27,100
Apr 10, 2026
18.09
18.25
18.02
18.02
17.02
10,900
Apr 9, 2026
18.00
18.29
18.00
18.21
17.20
11,400
Apr 8, 2026
17.81
18.00
17.81
17.98
16.98
13,500
Apr 7, 2026
17.94
17.96
17.57
17.65
16.67
19,900
Apr 6, 2026
17.99
18.10
17.76
17.80
16.81
26,000
Apr 2, 2026
17.67
18.00
17.67
17.85
16.86
16,100
Apr 1, 2026
17.35
17.90
17.35
17.70
16.72
27,500
Mar 31, 2026
17.50
17.76
17.01
17.01
16.07
91,600
Mar 30, 2026
17.69
17.80
17.39
17.50
16.53
28,100
Mar 27, 2026
17.96
17.96
17.65
17.71
16.73
24,600
Mar 26, 2026
17.70
18.10
17.62
18.00
17.00
12,700
Mar 25, 2026
17.54
18.24
17.54
18.01
17.01
16,600
Mar 24, 2026
17.51
17.81
17.50
17.50
16.53
6,200
Mar 23, 2026
17.27
17.90
17.27
17.51
16.54
16,200
Mar 20, 2026
17.51
17.59
17.10
17.21
16.26
19,100
Mar 19, 2026
17.51
17.75
17.16
17.75
16.77
19,600
Mar 18, 2026
17.82
17.93
17.60
17.68
16.70
12,600
Mar 17, 2026
17.11
17.95
16.92
17.64
16.66
45,200
Mar 16, 2026
17.04
17.33
16.79
17.02
16.08
28,800
Mar 13, 2026
17.18
17.44
16.29
16.74
15.81
62,200
Mar 12, 2026
17.50
17.55
16.71
16.90
15.96
21,700
Mar 11, 2026
17.21
17.70
17.21
17.40
16.44
11,300
Mar 10, 2026
17.94
18.00
17.70
17.72
16.74
10,700
Mar 9, 2026
17.60
17.87
17.50
17.57
16.60
14,200
Mar 6, 2026
17.97
18.22
17.69
17.95
16.96
219,500
Mar 5, 2026
17.50
18.00
17.44
18.00
17.00
20,400
Mar 4, 2026
17.29
17.83
17.16
17.61
16.63
15,800
Mar 3, 2026
17.19
17.30
17.00
17.01
16.07
21,900
Mar 2, 2026
17.24
17.43
17.04
17.17
16.22
11,200
Feb 27, 2026
17.62
17.62
16.95
17.31
16.35
42,600
Feb 26, 2026
17.76
17.76
17.48
17.62
16.64
5,000
Feb 25, 2026
17.58
17.75
17.49
17.69
16.71
7,800
Feb 24, 2026
17.09
17.78
17.09
17.70
16.72
29,600
Feb 23, 2026
17.33
17.38
17.05
17.38
16.42
12,700
Feb 20, 2026
17.59
17.59
17.28
17.34
16.38
21,900
Feb 19, 2026
17.61
17.70
17.40
17.50
16.53
5,000
Feb 18, 2026
17.60
17.70
17.49
17.50
16.53
12,400
Feb 17, 2026
17.40
17.50
17.20
17.48
16.51
10,400
Feb 13, 2026
17.34
17.54
17.34
17.42
16.46
9,900
Feb 12, 2026
17.51
17.54
17.34
17.34
16.38
4,700
Feb 11, 2026
17.34
17.61
17.34
17.38
16.42
5,500
Feb 10, 2026
17.58
17.73
17.51
17.55
16.58
11,900
Feb 9, 2026
17.61
17.67
17.39
17.51
16.54
10,700
Feb 6, 2026
17.62
17.70
17.38
17.57
16.60
10,700
Feb 5, 2026
17.90
17.90
17.31
17.36
16.40
42,200
Feb 4, 2026
18.01
18.10
17.66
17.94
16.95
9,100
Feb 3, 2026
17.50
18.08
17.46
18.08
17.08
70,000
Feb 2, 2026
17.22
17.50
17.06
17.49
16.52
15,700
Jan 30, 2026
17.34
17.60
17.00
17.26
16.30
15,400
Jan 29, 2026
17.74
17.80
16.94
17.05
16.11
50,600
Jan 28, 2026
17.10
17.30
17.10
17.23
16.27
9,300
Jan 27, 2026
17.20
17.30
16.91
17.30
16.34
24,200
Jan 26, 2026
17.64
17.75
17.02
17.20
16.25
37,400
Jan 23, 2026
17.26
17.75
17.12
17.44
16.47
59,000
Jan 22, 2026
17.87
17.87
17.29
17.29
16.33
72,400
Jan 21, 2026
17.50
17.80
17.40
17.66
16.68
67,100
Jan 20, 2026
17.44
17.95
17.24
17.44
16.47
63,600
Jan 16, 2026
17.69
18.33
17.09
17.45
16.48
153,200
Jan 15, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
18.00
19.69
17.35
17.60
16.63
174,100
Jan 14, 2026
16.69
17.12
16.23
16.89
15.60
18,300
Jan 13, 2026
16.90
17.28
16.66
16.80
15.52
43,900
Jan 12, 2026
16.30
17.05
16.30
16.87
15.58
66,600
Jan 9, 2026
15.58
16.21
15.58
16.21
14.97
31,200
Jan 8, 2026
15.29
15.90
15.29
15.65
14.45
19,800
Jan 7, 2026
14.99
15.50
14.62
15.21
14.05
30,200
Jan 6, 2026
14.31
14.99
14.31
14.85
13.72
25,300
Jan 5, 2026
14.49
14.50
14.09
14.39
13.29
18,600
Jan 2, 2026
14.04
15.49
13.76
14.08
13.00
27,800
Dec 31, 2025
14.90
14.90
13.74
13.85
12.79
62,700
Dec 30, 2025
14.03
15.19
14.03
14.32
13.23
23,200
Dec 29, 2025
14.47
15.30
13.76
14.45
13.35
35,300
Dec 26, 2025
15.05
15.05
14.46
14.77
13.65
16,300
Dec 24, 2025
15.27
15.30
14.75
14.92
13.78
12,200
Dec 23, 2025
14.71
15.38
14.68
15.20
14.04
28,400
Dec 22, 2025
14.53
14.99
14.53
14.85
13.71
32,900
Dec 19, 2025
14.00
14.75
14.00
14.50
13.39
38,700
Dec 18, 2025
14.01
14.44
13.77
14.00
12.93
13,500
Dec 17, 2025
14.00
14.50
13.93
14.08
13.00
39,800
Dec 16, 2025
12.59
14.26
12.59
14.10
13.02
78,400
Dec 15, 2025
12.07
12.15
11.22
11.73
10.83
33,400
Dec 12, 2025
12.30
12.40
11.75
11.75
10.85
34,400
Dec 11, 2025
12.41
12.90
11.75
12.40
11.45
21,500
Dec 10, 2025
12.57
12.75
11.82
12.36
11.42
22,900
Dec 9, 2025
12.09
13.00
11.93
12.24
11.31
33,300
Dec 8, 2025
12.14
12.42
11.82
12.19
11.26
16,700
Dec 5, 2025
11.47
12.22
11.47
12.12
11.19
27,700
Dec 4, 2025
11.73
11.86
11.08
11.75
10.85
29,700
Dec 3, 2025
12.00
12.02
11.59
11.66
10.77
22,900
Dec 2, 2025
12.10
12.16
11.78
12.10
11.18
24,800
Dec 1, 2025
11.53
12.23
11.53
12.12
11.19
13,200
Nov 28, 2025
11.85
12.20
11.75
12.17
11.24
8,600
Nov 26, 2025
11.68
12.21
11.04
11.85
10.94
18,200
Nov 25, 2025
11.07
11.83
10.51
11.43
10.56
23,800
Nov 24, 2025
12.02
12.40
10.35
11.08
10.23
75,600
Nov 21, 2025
12.05
12.33
11.86
12.10
11.18
10,100
Nov 20, 2025
12.58
12.59
11.85
12.25
11.31
38,600
Nov 19, 2025
12.43
12.84
11.87
12.15
11.22
19,800
Nov 18, 2025
12.69
12.80
12.28
12.80
11.82
16,400
Nov 17, 2025
12.63
12.70
11.70
12.70
11.73
22,900
Nov 14, 2025
12.56
13.25
12.51
12.63
11.67
11,200
Nov 13, 2025
12.54
13.05
12.40
12.76
11.79
30,500
Nov 12, 2025
13.04
13.50
12.50
12.68
11.71
8,900
Nov 11, 2025
12.23
13.40
12.23
13.35
12.33
18,500
Nov 10, 2025
12.42
12.74
12.09
12.41
11.46
19,000
Nov 7, 2025
12.77
12.77
12.31
12.47
11.52
6,800
Nov 6, 2025
12.38
12.51
12.08
12.47
11.52
7,100
Nov 5, 2025
11.75
12.34
11.75
12.34
11.40
13,300
Nov 4, 2025
11.83
12.35
11.29
11.70
10.81
17,600
Nov 3, 2025
12.64
13.00
12.02
12.25
11.31
9,600
