B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
8.23 ↓0.17 (-2.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYZ is down -0.30% a day on average. There have been 9 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 21 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 8.63 | 8.23 | ↓$0.40 (-4.63%) | 8.07 | 8.63 | 238.94K |
| 2025-04-01 | 8.60 | 8.40 | ↓$0.20 (-2.33%) | 8.38 | 8.70 | 271K |
| 2025-03-31 | 8.90 | 8.60 | ↓$0.30 (-3.37%) | 8.55 | 8.95 | 106.28K |
| 2025-03-28 | 9.39 | 8.90 | ↓$0.49 (-5.22%) | 8.70 | 9.40 | 62.12K |
| 2025-03-27 | 9.49 | 9.46 | ↓$0.03 (-0.32%) | 8.78 | 9.50 | 81.22K |
| 2025-03-26 | 9.90 | 9.63 | ↓$0.27 (-2.73%) | 9.43 | 9.93 | 32.82K |
| 2025-03-25 | 9.80 | 9.60 | ↓$0.20 (-2.04%) | 9.59 | 9.83 | 6.98K |
| 2025-03-24 | 9.97 | 9.85 | ↓$0.12 (-1.20%) | 9.79 | 9.97 | 22.05K |
| 2025-03-21 | 9.76 | 9.90 | ↑$0.14 (1.43%) | 9.76 | 10.04 | 157.69K |
| 2025-03-20 | 10.28 | 9.95 | ↓$0.33 (-3.24%) | 9.76 | 10.28 | 555.97K |
| 2025-03-19 | 9.83 | 9.79 | ↓$0.04 (-0.41%) | 9.61 | 10.05 | 27.06K |
| 2025-03-18 | 10.03 | 9.77 | ↓$0.25 (-2.54%) | 9.48 | 10.03 | 41K |
| 2025-03-17 | 9.67 | 9.60 | ↓$0.07 (-0.72%) | 9.33 | 10.00 | 152.70K |
| 2025-03-14 | 9.46 | 9.65 | ↑$0.19 (2.01%) | 9.46 | 10.09 | 36.11K |
| 2025-03-13 | 10.13 | 9.56 | ↓$0.57 (-5.64%) | 9.56 | 10.24 | 51.98K |
| 2025-03-12 | 10.04 | 10.00 | ↓$0.04 (-0.42%) | 9.91 | 10.56 | 45.88K |
| 2025-03-11 | 9.59 | 9.90 | ↑$0.31 (3.23%) | 9.26 | 10.00 | 36.85K |
| 2025-03-10 | 10.20 | 9.73 | ↓$0.47 (-4.61%) | 9.53 | 10.45 | 25.81K |
| 2025-03-07 | 11.20 | 10.25 | ↓$0.95 (-8.48%) | 10.08 | 11.47 | 78.22K |
| 2025-03-06 | 11.55 | 11.22 | ↓$0.33 (-2.86%) | 10.95 | 11.87 | 93.04K |
| 2025-03-05 | 11.78 | 11.60 | ↓$0.18 (-1.53%) | 11.38 | 12.15 | 95.62K |
| 2025-03-04 | 10.85 | 12.00 | ↑$1.15 (10.60%) | 10.32 | 12.37 | 313.24K |
| 2025-03-03 | 11.60 | 10.88 | ↓$0.72 (-6.21%) | 10.85 | 12.40 | 224.94K |
| 2025-02-28 | 9.95 | 11.55 | ↑$1.60 (16.08%) | 9.95 | 11.69 | 200.32K |
| 2025-02-27 | 10.35 | 10.10 | ↓$0.25 (-2.42%) | 9.66 | 10.78 | 163.29K |
| 2025-02-26 | 8.59 | 9.43 | ↑$0.84 (9.78%) | 8.59 | 9.51 | 160.73K |
| 2025-02-25 | 8.30 | 8.44 | ↑$0.14 (1.63%) | 8.19 | 8.49 | 115.24K |
| 2025-02-24 | 7.71 | 8.60 | ↑$0.89 (11.54%) | 7.68 | 8.67 | 101.45K |
| 2025-02-21 | 7.60 | 7.71 | ↑$0.11 (1.45%) | 6.82 | 8.28 | 461.42K |
| 2025-02-20 | 7.96 | 7.50 | ↓$0.46 (-5.78%) | 7.40 | 7.96 | 189.91K |
Create an account or log in to view more rows.
$RILYZ where’s the WSB guys at? Still sleeping?
$RILYZ free to hold
$RILYZ It’s that TIME!! To Double down!
$RILYZ good place to average up
$RILYZ check out the one month chart.
Perfect bull flag.
$RILYZ Buy the dip.
$RILYZ why is this not moving lol
$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.