B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
9.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYZ is up 1.52% a day on average. There have been 19 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 11 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.27 | 9.40 | ↑$0.13 (1.40%) | 9.25 | 9.41 | 56.68K |
| 2024-11-19 | 9.45 | 9.27 | ↓$0.18 (-1.90%) | 9.25 | 9.55 | 89.88K |
| 2024-11-18 | 9.43 | 9.50 | ↑$0.07 (0.74%) | 9.43 | 9.69 | 134.24K |
| 2024-11-15 | 9.42 | 9.68 | ↑$0.26 (2.76%) | 9.37 | 9.90 | 56.26K |
| 2024-11-14 | 10.25 | 9.82 | ↓$0.42 (-4.15%) | 9.75 | 10.40 | 103.15K |
| 2024-11-13 | 10.31 | 10.15 | ↓$0.16 (-1.55%) | 10.05 | 10.43 | 121.64K |
| 2024-11-12 | 10.15 | 10.37 | ↑$0.22 (2.17%) | 10.12 | 10.49 | 135.86K |
| 2024-11-11 | 10.34 | 10.22 | ↓$0.12 (-1.16%) | 10.06 | 10.36 | 156.28K |
| 2024-11-08 | 10.10 | 10.32 | ↑$0.22 (2.18%) | 10.04 | 10.35 | 53.06K |
| 2024-11-07 | 9.98 | 10.20 | ↑$0.22 (2.20%) | 9.98 | 10.26 | 42.80K |
| 2024-11-06 | 9.93 | 10.13 | ↑$0.20 (2.02%) | 9.81 | 10.40 | 58.62K |
| 2024-11-05 | 9.70 | 10.04 | ↑$0.34 (3.51%) | 9.66 | 10.22 | 96.87K |
| 2024-11-04 | 9.65 | 9.82 | ↑$0.17 (1.76%) | 9.31 | 9.91 | 206.04K |
| 2024-11-01 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 10.99 | 11.45 | 128.82K |
| 2024-10-31 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 10.82 | 11.61 | 162.72K |
| 2024-10-30 | 11.36 | 11.15 | ↓$0.21 (-1.85%) | 10.93 | 11.58 | 150.12K |
| 2024-10-29 | 10.10 | 11.21 | ↑$1.11 (10.99%) | 10.00 | 11.64 | 420.88K |
| 2024-10-28 | 9.88 | 9.85 | ↓$0.03 (-0.25%) | 9.75 | 9.92 | 67.91K |
| 2024-10-25 | 9.90 | 9.83 | ↓$0.07 (-0.71%) | 9.75 | 10.09 | 38.45K |
| 2024-10-24 | 9.63 | 9.79 | ↑$0.16 (1.66%) | 9.52 | 9.85 | 40.86K |
| 2024-10-23 | 9.70 | 9.63 | ↓$0.07 (-0.72%) | 9.55 | 9.79 | 68.12K |
| 2024-10-22 | 9.79 | 9.68 | ↓$0.11 (-1.12%) | 9.63 | 9.87 | 56.16K |
| 2024-10-21 | 9.51 | 9.80 | ↑$0.29 (3.05%) | 9.48 | 9.94 | 116.10K |
| 2024-10-18 | 9.26 | 9.83 | ↑$0.57 (6.16%) | 9.26 | 9.90 | 58.15K |
| 2024-10-17 | 9.25 | 9.49 | ↑$0.24 (2.59%) | 9.05 | 9.58 | 79.90K |
| 2024-10-16 | 8.97 | 9.15 | ↑$0.19 (2.06%) | 8.97 | 9.62 | 85.17K |
| 2024-10-15 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.69 | 9.20 | 113.95K |
| 2024-10-14 | 8.50 | 9.21 | ↑$0.71 (8.35%) | 8.50 | 9.28 | 159.20K |
| 2024-10-11 | 7.27 | 7.40 | ↑$0.13 (1.79%) | 7.22 | 7.55 | 94.66K |
| 2024-10-10 | 7.00 | 7.35 | ↑$0.35 (5.00%) | 7.00 | 7.81 | 141.59K |
Create an account or log in to view more rows.
$RILYZ has just been halted from trading due to volatility.
$RILYZ I'm friggin bored. Just give us our money already
$RILYZ has just been halted from trading due to volatility.
$RILYZ nice
$RILYZ who else excited??
$RILYZ When in doubt
zoom out. ??
$RILYZ Here we go!!!
$RILYZ Overpower the algos!
$RILYZ get over the hump
$RILYZ all in