B. Riley Financial Inc. 5.00% Senior Notes due 2026 (RILYG) Historical Stock Data
10.40 ↓0.44 (-4.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYG is down -1.43% a day on average. There have been 11 days where B. Riley Financial Inc. 5.00% Senior Notes due 2026 closed green and 19 days where RILYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 10.84 | 10.40 | ↓$0.44 (-4.03%) | 10.40 | 11.36 | 8.71K |
| 2025-05-27 | 10.33 | 10.84 | ↑$0.51 (4.94%) | 10.33 | 11.37 | 12.36K |
| 2025-05-23 | 9.25 | 10.15 | ↑$0.90 (9.73%) | 8.49 | 10.15 | 17.88K |
| 2025-05-22 | 9.68 | 9.40 | ↓$0.28 (-2.89%) | 9.10 | 9.68 | 10.62K |
| 2025-05-21 | 8.96 | 9.15 | ↑$0.19 (2.12%) | 8.34 | 10.10 | 57.58K |
| 2025-05-20 | 7.77 | 7.58 | ↓$0.19 (-2.45%) | 7.52 | 8.03 | 4.94K |
| 2025-05-19 | 6.91 | 7.47 | ↑$0.56 (8.05%) | 6.91 | 7.55 | 2.90K |
| 2025-05-16 | 7.30 | 7.70 | ↑$0.40 (5.48%) | 6.76 | 7.76 | 31.44K |
| 2025-05-15 | 6.78 | 7.28 | ↑$0.51 (7.45%) | 6.78 | 7.32 | 6.30K |
| 2025-05-14 | 6.95 | 6.78 | ↓$0.18 (-2.52%) | 6.77 | 7.13 | 7.12K |
| 2025-05-13 | 6.65 | 6.81 | ↑$0.16 (2.41%) | 6.65 | 7.31 | 9.75K |
| 2025-05-12 | 7.23 | 6.50 | ↓$0.73 (-10.10%) | 6.50 | 7.23 | 13.79K |
| 2025-05-09 | 6.91 | 6.72 | ↓$0.19 (-2.75%) | 6.12 | 7.74 | 41.82K |
| 2025-05-08 | 7.64 | 7.00 | ↓$0.64 (-8.38%) | 6.75 | 7.64 | 27.77K |
| 2025-05-07 | 8.00 | 7.01 | ↓$0.99 (-12.38%) | 6.60 | 8.19 | 38.79K |
| 2025-05-06 | 7.10 | 7.55 | ↑$0.45 (6.34%) | 7.10 | 8.03 | 20.44K |
| 2025-05-05 | 8.71 | 7.73 | ↓$0.98 (-11.25%) | 7.21 | 8.79 | 41.94K |
| 2025-05-02 | 9.50 | 8.70 | ↓$0.80 (-8.42%) | 8.66 | 9.50 | 13.41K |
| 2025-05-01 | 9.79 | 9.39 | ↓$0.40 (-4.04%) | 9.00 | 9.83 | 12.86K |
| 2025-04-30 | 10.48 | 9.53 | ↓$0.95 (-9.06%) | 9.45 | 10.50 | 208.43K |
| 2025-04-29 | 10.34 | 9.81 | ↓$0.53 (-5.13%) | 9.81 | 10.35 | 26.04K |
| 2025-04-28 | 10.30 | 10.20 | ↓$0.10 (-0.94%) | 10.20 | 10.47 | 16.25K |
| 2025-04-25 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 9.79 | 10.30 | 23.45K |
| 2025-04-24 | 10.29 | 9.94 | ↓$0.35 (-3.40%) | 9.94 | 10.35 | 9.06K |
| 2025-04-23 | 10.29 | 10.26 | ↓$0.03 (-0.29%) | 10.25 | 10.57 | 9.57K |
| 2025-04-22 | 10.35 | 10.25 | ↓$0.10 (-0.97%) | 10.25 | 10.37 | 10.95K |
| 2025-04-21 | 10.30 | 10.25 | ↓$0.05 (-0.49%) | 10.23 | 10.56 | 18.99K |
| 2025-04-17 | 10.27 | 10.24 | ↓$0.03 (-0.29%) | 10.20 | 10.67 | 18.18K |
| 2025-04-16 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.25 | 43 |
| 2025-04-15 | 10.21 | 10.25 | ↑$0.04 (0.44%) | 10.15 | 10.50 | 17.87K |
Create an account or log in to view more rows.
$RILYG has just been halted from trading due to volatility.
$RILYG This is how I feel everyday holding this gem.
$RILYG ugh oh
we heatin back up
$RILYG has just been halted from trading due to volatility.
$RILYG buy and hold and get rewarded
$RILYG very normal lol sike
$RILYG now is the time to slap that ask!!!
$RILYG money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RILYG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RILYG I’m selling y’all have fun bag holding