NasdaqGM - Delayed Quote
USD
B. Riley Financial, Inc. 7.50% Senior Notes Due 2027 (RILYZ)
17.05
-0.85
(-4.75%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
17.82
18.09
17.05
17.05
17.05
40,500
Oct 29, 2026
17.85
17.90
17.80
17.89
17.89
23,600
Oct 28, 2026
17.83
17.83
17.50
17.60
17.60
6,800
Oct 27, 2026
17.95
18.50
17.90
17.90
17.90
15,700
Oct 26, 2026
18.33
18.35
18.00
18.09
18.09
38,500
Oct 23, 2026
17.90
18.22
17.90
17.98
17.98
23,800
Oct 22, 2026
18.59
18.59
17.47
17.88
17.88
37,500
Oct 21, 2026
18.18
18.42
18.13
18.42
18.42
18,100
Oct 20, 2026
18.14
18.29
18.00
18.09
18.09
16,000
Oct 19, 2026
18.31
18.49
18.10
18.17
18.17
20,600
Oct 16, 2026
18.50
18.50
18.31
18.36
18.36
13,600
Oct 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
18.25
18.88
18.10
18.35
18.35
67,600
Oct 14, 2026
18.76
18.80
18.23
18.37
18.04
39,500
Oct 13, 2026
18.80
18.85
18.51
18.76
18.43
23,700
Oct 12, 2026
19.08
19.08
18.66
18.81
18.47
9,300
Oct 9, 2026
18.97
19.15
18.21
18.85
18.51
34,500
Oct 8, 2026
19.10
19.10
18.83
18.93
18.59
12,100
Oct 7, 2026
19.35
19.35
18.83
18.95
18.62
20,000
Oct 6, 2026
19.34
19.54
19.30
19.33
18.98
12,900
Oct 5, 2026
19.83
19.83
19.45
19.60
19.25
9,100
Oct 2, 2026
19.82
19.90
19.51
19.54
19.19
16,600
Oct 1, 2026
19.70
19.80
19.47
19.75
19.40
39,000
Sep 30, 2026
19.67
20.29
19.36
19.67
19.32
50,300
Sep 29, 2026
19.57
20.10
19.11
19.84
19.49
75,900
Sep 28, 2026
19.11
19.82
19.02
19.31
18.97
32,300
Sep 25, 2026
19.58
19.60
19.12
19.54
19.19
10,400
Sep 24, 2026
19.67
19.75
19.56
19.65
19.30
5,300
Sep 23, 2026
19.71
19.88
19.38
19.67
19.32
24,500
Sep 22, 2026
19.70
20.21
19.70
19.71
19.36
237,100
Sep 21, 2026
19.62
19.90
19.30
19.77
19.42
9,900
Sep 18, 2026
20.25
20.25
19.54
19.62
19.27
382,200
Sep 17, 2026
20.12
20.33
20.12
20.30
19.94
32,600
Sep 16, 2026
20.04
20.61
20.04
20.25
19.89
105,100
Sep 15, 2026
19.94
20.30
19.94
20.26
19.90
139,300
Sep 14, 2026
20.50
20.50
19.85
20.13
19.77
19,500
Sep 11, 2026
20.02
20.55
20.02
20.50
20.13
155,700
Sep 10, 2026
20.60
20.63
20.20
20.20
19.84
37,800
Sep 9, 2026
20.95
21.00
20.67
20.67
20.30
16,300
Sep 8, 2026
20.74
20.98
20.74
20.97
20.60
24,000
Sep 4, 2026
20.77
20.78
20.71
20.78
20.41
3,300
Sep 3, 2026
20.86
20.90
20.69
20.79
20.42
5,800
Sep 2, 2026
20.67
21.10
20.67
21.02
20.65
44,500
Sep 1, 2026
20.60
20.81
20.50
20.81
20.43
402,800
Aug 31, 2026
20.45
20.66
20.25
20.66
20.29
20,800
Aug 28, 2026
20.23
20.60
20.23
20.60
20.23
27,800
Aug 27, 2026
19.66
20.26
19.66
20.15
19.79
30,300
Aug 26, 2026
19.75
20.08
19.75
20.05
19.69
28,600
Aug 25, 2026
19.64
19.81
19.57
19.70
19.35
6,800
Aug 24, 2026
19.65
19.70
19.55
19.64
19.29
4,100
Aug 21, 2026
19.91
19.91
19.52
19.74
19.39
10,600
Aug 20, 2026
19.88
19.88
19.80
19.80
19.45
2,000
Aug 19, 2026
19.99
20.05
19.83
19.94
19.58
12,600
Aug 18, 2026
20.00
20.00
19.79
19.94
19.58
16,000
Aug 17, 2026
20.12
20.12
19.94
20.00
19.64
11,700
Aug 14, 2026
19.95
20.02
19.90
20.02
19.66
51,900
Aug 13, 2026
19.84
20.00
19.84
20.00
19.64
16,700
Aug 12, 2026
19.90
19.99
19.75
19.93
19.57
62,200
Aug 11, 2026
19.80
19.80
19.70
19.75
19.40
17,400
Aug 10, 2026
19.49
19.74
19.45
19.50
19.15
61,000
Aug 7, 2026
19.39
19.58
19.23
19.35
19.00
33,300
Aug 6, 2026
19.13
19.24
19.08
19.24
18.89
17,000
Aug 5, 2026
19.23
19.23
19.00
19.10
18.76
15,100
Aug 4, 2026
19.28
19.48
19.04
19.04
18.70
23,400
Aug 3, 2026
19.04
19.45
19.04
19.41
19.06
9,000
Jul 31, 2026
18.99
19.31
18.89
19.31
18.97
55,800
Jul 30, 2026
18.59
19.05
18.30
18.93
18.59
18,200
Jul 29, 2026
18.68
18.72
18.25
18.27
17.94
131,200
Jul 28, 2026
18.74
18.75
18.12
18.48
18.15
36,900
Jul 27, 2026
18.95
18.99
18.26
18.53
18.20
25,400
Jul 24, 2026
18.97
19.03
18.95
19.00
18.66
28,300
Jul 23, 2026
19.00
19.15
19.00
19.05
18.71
21,000
Jul 22, 2026
18.87
19.16
18.75
19.05
18.71
16,500
Jul 21, 2026
19.06
19.17
19.00
19.00
18.66
18,400
Jul 20, 2026
19.01
19.20
18.98
19.00
18.66
46,700
Jul 17, 2026
18.73
19.07
18.73
19.00
18.66
76,200
Jul 16, 2026
19.01
19.13
19.00
19.00
18.66
62,000
Jul 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
19.00
19.20
18.63
19.00
18.66
20,400
Jul 14, 2026
18.76
19.19
18.64
19.19
18.53
16,600
Jul 13, 2026
18.80
18.87
18.62
18.87
18.22
18,800
Jul 10, 2026
18.66
18.90
18.66
18.81
18.16
9,200
Jul 9, 2026
18.43
18.81
18.43
18.67
18.02
15,200
Jul 8, 2026
18.48
18.48
18.24
18.43
17.79
15,700
Jul 7, 2026
18.53
18.55
18.40
18.46
17.82
14,500
Jul 6, 2026
18.30
18.51
18.28
18.49
17.85
10,400
Jul 2, 2026
18.78
18.78
18.21
18.26
17.63
17,600
Jul 1, 2026
18.39
18.77
18.39
18.65
18.00
8,300
Jun 30, 2026
18.58
18.77
18.04
18.32
17.69
123,200
Jun 29, 2026
18.70
18.95
18.52
18.53
17.89
36,300
Jun 26, 2026
18.60
18.76
18.47
18.50
17.86
18,700
Jun 25, 2026
19.05
19.05
18.41
18.50
17.86
44,800
Jun 24, 2026
19.65
19.65
18.91
18.95
18.29
57,900
Jun 23, 2026
19.68
19.88
19.42
19.55
18.87
19,900
Jun 22, 2026
19.73
19.95
19.70
19.70
19.02
28,400
Jun 18, 2026
19.85
19.91
19.79
19.81
19.12
49,100
Jun 17, 2026
19.75
19.95
19.74
19.75
19.06
10,500
Jun 16, 2026
19.83
19.99
19.68
19.92
19.23
17,700
Jun 15, 2026
19.99
20.00
19.75
20.00
19.31
26,100
Jun 12, 2026
19.68
19.93
19.58
19.80
19.11
17,500
Jun 11, 2026
19.68
19.83
19.58
19.68
19.00
21,000
Jun 10, 2026
19.75
19.90
19.54
19.68
19.00
41,500
Jun 9, 2026
19.92
20.08
19.30
19.73
19.05
52,400
Jun 8, 2026
19.83
20.05
19.80
19.80
19.11
30,400
Jun 5, 2026
20.00
20.09
19.84
19.91
19.22
39,000
Jun 4, 2026
20.01
20.10
19.73
19.99
19.30
57,500
Jun 3, 2026
20.00
20.15
19.95
20.02
19.33
42,300
Jun 2, 2026
20.56
20.56
19.86
20.17
19.47
55,700
Jun 1, 2026
19.87
20.60
19.87
20.00
19.31
69,100
May 29, 2026
19.87
20.10
19.87
19.92
19.23
67,200
May 28, 2026
19.65
20.08
19.55
19.93
19.24
66,500
May 27, 2026
19.56
19.90
19.56
19.71
19.03
29,500
May 26, 2026
19.98
20.00
19.34
19.69
19.01
53,300
May 22, 2026
19.90
19.95
19.56
19.61
18.93
24,500
May 21, 2026
19.90
20.05
19.72
19.84
19.16
19,900
May 20, 2026
20.22
20.45
19.81
19.92
19.23
61,700
May 19, 2026
19.76
20.49
19.76
20.19
19.49
61,100
May 18, 2026
19.69
19.93
19.36
19.85
19.16
58,900
May 15, 2026
19.37
19.86
19.37
19.69
19.01
58,400
May 14, 2026
19.10
19.76
19.08
19.69
19.01
103,000
May 13, 2026
18.90
19.20
18.89
19.10
18.44
112,800
May 12, 2026
18.86
18.98
18.75
18.87
18.22
94,600
May 11, 2026
18.84
19.20
18.69
18.78
18.13
90,600
May 8, 2026
19.13
19.15
18.86
18.94
18.28
91,200
May 7, 2026
19.00
19.00
18.60
18.92
18.26
21,100
May 6, 2026
18.77
18.93
18.50
18.93
18.27
36,000
May 5, 2026
18.45
19.00
18.42
18.80
18.15
59,200
May 4, 2026
18.51
18.59
18.28
18.48
17.84
26,800
May 1, 2026
18.50
19.00
18.40
18.63
17.98
90,100
Apr 30, 2026
17.85
18.65
17.80
18.59
17.95
107,500
Apr 29, 2026
17.71
17.93
17.66
17.73
17.12
47,400
Apr 28, 2026
17.75
17.86
17.49
17.54
16.93
59,200
Apr 27, 2026
17.27
17.85
17.27
17.70
17.09
39,800
Apr 24, 2026
16.73
17.48
16.70
17.40
16.80
43,000
Apr 23, 2026
16.10
16.64
15.95
16.60
16.02
25,500
Apr 22, 2026
16.00
16.35
15.91
16.00
15.45
58,700
Apr 21, 2026
16.00
16.15
15.94
15.98
15.43
62,200
Apr 20, 2026
16.28
16.40
15.80
15.96
15.41
30,100
Apr 17, 2026
16.37
16.45
16.00
16.12
15.56
40,100
Apr 16, 2026
16.41
16.50
16.17
16.25
15.69
33,500
Apr 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
16.35
16.78
16.24
16.48
15.91
40,000
Apr 14, 2026
16.55
16.95
16.40
16.47
15.58
49,500
Apr 13, 2026
16.77
16.77
16.45
16.60
15.71
55,300
Apr 10, 2026
16.70
16.84
16.35
16.55
15.66
33,600
Apr 9, 2026
16.44
16.88
16.29
16.70
15.80
26,100
Apr 8, 2026
16.50
16.66
16.39
16.56
15.67
24,800
Apr 7, 2026
16.50
16.60
16.32
16.40
15.52
9,300
Apr 6, 2026
16.55
16.61
16.45
16.45
15.56
24,600
Apr 2, 2026
16.63
16.71
16.07
16.47
15.58
22,200
Apr 1, 2026
16.57
16.78
16.17
16.73
15.83
57,700
Mar 31, 2026
16.70
16.83
16.00
16.15
15.28
95,900
Mar 30, 2026
16.87
16.87
16.60
16.61
15.72
24,300
Mar 27, 2026
16.85
16.90
16.30
16.71
15.81
22,200
Mar 26, 2026
16.92
17.03
16.80
16.97
16.06
18,200
Mar 25, 2026
16.27
17.08
16.27
17.03
16.11
27,800
Mar 24, 2026
16.04
16.60
16.04
16.25
15.37
6,600
Mar 23, 2026
15.62
16.61
15.62
16.27
15.39
14,600
Mar 20, 2026
16.32
16.32
15.55
15.73
14.88
19,900
Mar 19, 2026
16.07
16.80
16.00
16.60
15.71
26,100
Mar 18, 2026
16.67
16.88
16.50
16.65
15.75
11,900
Mar 17, 2026
16.20
16.79
15.99
16.76
15.86
22,100
Mar 16, 2026
16.38
16.38
15.84
16.01
15.15
16,300
Mar 13, 2026
16.00
16.43
15.50
15.58
14.74
50,200
Mar 12, 2026
16.64
16.64
15.82
15.82
14.97
19,200
Mar 11, 2026
16.36
16.50
16.25
16.30
15.42
19,700
Mar 10, 2026
16.25
16.83
16.25
16.68
15.78
25,900
Mar 9, 2026
16.17
16.55
15.91
16.29
15.41
32,900
Mar 6, 2026
16.25
16.65
16.15
16.29
15.41
237,800
Mar 5, 2026
15.95
16.35
15.95
16.34
15.46
32,400
Mar 4, 2026
15.80
16.24
15.80
15.95
15.09
34,400
Mar 3, 2026
15.78
15.98
15.54
15.64
14.80
12,300
Mar 2, 2026
15.66
16.14
15.65
16.00
15.14
17,100
Feb 27, 2026
16.50
16.50
15.43
15.60
14.76
177,100
Feb 26, 2026
16.68
16.79
16.61
16.64
15.74
9,800
Feb 25, 2026
16.64
16.80
16.59
16.68
15.78
13,700
Feb 24, 2026
16.48
16.97
16.22
16.80
15.90
47,200
Feb 23, 2026
16.37
16.51
16.01
16.01
15.15
15,100
Feb 20, 2026
16.06
16.45
16.06
16.33
15.45
21,700
Feb 19, 2026
16.47
16.47
16.20
16.24
15.37
5,200
Feb 18, 2026
16.00
16.53
16.00
16.45
15.56
16,600
Feb 17, 2026
16.06
16.09
15.70
16.00
15.14
17,300
Feb 13, 2026
15.85
16.10
15.72
16.03
15.17
15,000
Feb 12, 2026
16.04
16.04
15.60
15.72
14.87
23,200
Feb 11, 2026
15.99
16.23
15.75
16.00
15.14
20,200
Feb 10, 2026
15.98
16.10
15.80
15.82
14.97
19,900
Feb 9, 2026
15.74
16.00
15.57
15.98
15.12
18,800
Feb 6, 2026
15.95
16.11
15.62
15.62
14.78
45,100
Feb 5, 2026
16.30
16.30
15.80
15.85
15.00
29,200
Feb 4, 2026
16.32
16.59
15.90
16.24
15.37
32,200
Feb 3, 2026
16.09
16.59
16.00
16.52
15.63
48,900
Feb 2, 2026
15.81
16.10
15.78
15.94
15.08
56,700
Jan 30, 2026
15.75
15.95
15.53
15.60
14.76
48,800
Jan 29, 2026
16.00
16.25
15.36
15.56
14.72
68,800
Jan 28, 2026
15.81
15.85
15.65
15.75
14.90
40,700
Jan 27, 2026
15.70
16.00
15.52
15.70
14.85
50,600
Jan 26, 2026
15.91
16.30
15.50
15.70
14.85
46,700
Jan 23, 2026
15.70
16.10
15.70
16.10
15.23
76,700
Jan 22, 2026
16.10
16.20
15.94
15.98
15.12
44,300
Jan 21, 2026
15.95
16.07
15.83
15.96
15.10
59,000
Jan 20, 2026
15.91
16.60
15.82
15.88
15.02
51,800
Jan 16, 2026
17.00
17.00
16.08
16.30
15.42
128,600
Jan 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
16.74
17.79
16.35
16.48
15.59
324,700
Jan 14, 2026
14.87
15.08
14.79
15.08
13.96
28,400
Jan 13, 2026
15.49
15.49
14.76
15.08
13.96
54,100
Jan 12, 2026
14.69
15.42
14.60
15.29
14.15
78,500
Jan 9, 2026
13.53
14.88
13.53
14.61
13.52
133,800
Jan 8, 2026
12.75
13.81
12.75
13.45
12.45
56,000
Jan 7, 2026
12.50
12.88
12.50
12.75
11.80
38,200
Jan 6, 2026
12.11
12.95
12.11
12.49
11.56
49,500
Jan 5, 2026
12.15
12.30
12.02
12.13
11.23
16,700
Jan 2, 2026
12.15
12.26
11.81
12.02
11.13
19,200
Dec 31, 2025
12.22
12.48
11.80
12.30
11.38
77,700
Dec 30, 2025
12.00
12.48
12.00
12.31
11.39
76,400
Dec 29, 2025
12.22
12.29
11.31
11.98
11.09
92,500
Dec 26, 2025
12.34
12.34
11.83
12.19
11.28
43,900
Dec 24, 2025
12.38
12.62
12.28
12.34
11.42
32,600
Dec 23, 2025
12.15
12.62
12.15
12.36
11.44
71,500
Dec 22, 2025
12.29
12.47
11.81
12.30
11.38
31,300
Dec 19, 2025
11.16
12.21
11.07
12.15
11.25
148,800
Dec 18, 2025
11.06
11.48
10.95
11.10
10.27
149,100
Dec 17, 2025
11.26
11.40
10.82
11.02
10.20
138,700
Dec 16, 2025
10.37
11.85
10.26
11.16
10.33
249,700
Dec 15, 2025
9.46
9.70
9.13
9.46
8.76
43,400
Dec 12, 2025
9.69
9.75
9.35
9.55
8.84
32,300
Dec 11, 2025
9.79
9.79
9.20
9.52
8.81
86,100
Dec 10, 2025
9.54
9.75
9.26
9.40
8.70
33,200
Dec 9, 2025
9.71
10.25
9.65
9.65
8.93
40,900
Dec 8, 2025
9.67
9.96
9.50
9.92
9.18
14,800
Dec 5, 2025
9.18
9.94
9.00
9.72
9.00
43,900
Dec 4, 2025
9.93
9.93
8.82
9.35
8.65
60,700
Dec 3, 2025
9.55
9.60
9.25
9.55
8.84
15,500
Dec 2, 2025
9.61
9.74
9.22
9.56
8.85
26,300
Dec 1, 2025
9.99
9.99
9.69
9.69
8.97
13,500
Nov 28, 2025
9.66
9.99
9.66
9.98
9.24
3,500
Nov 26, 2025
9.59
9.96
9.55
9.66
8.94
20,000
Nov 25, 2025
8.99
9.48
8.99
9.37
8.67
33,900
Nov 24, 2025
10.00
10.00
8.65
8.99
8.32
95,600
Nov 21, 2025
9.44
9.64
9.20
9.64
8.92
13,400
Nov 20, 2025
9.81
9.86
9.40
9.52
8.81
32,100
Nov 19, 2025
10.00
10.25
9.62
9.72
9.00
58,400
Nov 18, 2025
9.89
10.21
9.89
10.08
9.33
12,100
Nov 17, 2025
10.16
10.25
9.70
10.00
9.26
24,200
Nov 14, 2025
10.20
10.53
10.14
10.29
9.52
17,200
Nov 13, 2025
10.50
10.88
10.05
10.35
9.58
157,000
Nov 12, 2025
10.67
10.95
10.37
10.53
9.75
35,800
Nov 11, 2025
10.35
10.68
10.21
10.61
9.82
28,800
Nov 10, 2025
10.35
10.44
10.02
10.12
9.37
41,500
Nov 7, 2025
10.20
10.40
10.17
10.19
9.43
14,600
Nov 6, 2025
10.01
10.34
9.89
10.13
9.38
18,300
Nov 5, 2025
9.77
10.18
9.70
10.16
9.40
16,600
Nov 4, 2025
9.79
9.98
9.27
9.62
8.90
22,200
Nov 3, 2025
10.25
10.34
9.81
9.90
9.16
25,800
Oct 31, 2025
11.13
11.13
10.15
10.23
9.47
87,000
