B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
5.30 ↑0.00 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYZ is down -1.37% a day on average. There have been 8 days where B. Riley Financial Inc. 5.25% Senior Notes due 2028 closed green and 22 days where RILYZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.26 | 5.30 | ↑$0.04 (0.72%) | 5.16 | 5.56 | 16.17K |
| 2025-05-09 | 5.31 | 5.30 | ↓$0.02 (-0.28%) | 5.26 | 5.51 | 16.99K |
| 2025-05-08 | 5.69 | 5.50 | ↓$0.19 (-3.34%) | 5.50 | 5.76 | 16.96K |
| 2025-05-07 | 5.60 | 5.51 | ↓$0.09 (-1.61%) | 5.51 | 5.79 | 16.71K |
| 2025-05-06 | 5.80 | 5.52 | ↓$0.28 (-4.90%) | 5.39 | 5.90 | 25.19K |
| 2025-05-05 | 5.94 | 5.63 | ↓$0.31 (-5.22%) | 5.21 | 6.02 | 37.67K |
| 2025-05-02 | 6.10 | 6.05 | ↓$0.05 (-0.82%) | 6.05 | 6.28 | 28.44K |
| 2025-05-01 | 6.60 | 6.09 | ↓$0.52 (-7.80%) | 5.70 | 6.60 | 67.69K |
| 2025-04-30 | 6.74 | 6.37 | ↓$0.37 (-5.49%) | 6.21 | 6.79 | 45.89K |
| 2025-04-29 | 6.69 | 6.55 | ↓$0.14 (-2.09%) | 6.55 | 6.69 | 16.69K |
| 2025-04-28 | 6.61 | 6.60 | ↓$0.01 (-0.20%) | 6.55 | 6.74 | 24.64K |
| 2025-04-25 | 6.57 | 6.55 | ↓$0.02 (-0.30%) | 6.51 | 6.66 | 54.61K |
| 2025-04-24 | 7.00 | 6.64 | ↓$0.36 (-5.12%) | 6.51 | 7.00 | 39.06K |
| 2025-04-23 | 6.57 | 6.95 | ↑$0.38 (5.78%) | 6.57 | 7.22 | 81.58K |
| 2025-04-22 | 6.05 | 6.51 | ↑$0.46 (7.60%) | 6.05 | 6.70 | 31.74K |
| 2025-04-21 | 6.65 | 6.40 | ↓$0.25 (-3.76%) | 6.22 | 6.68 | 21.85K |
| 2025-04-17 | 6.74 | 6.61 | ↓$0.13 (-1.97%) | 6.57 | 7.15 | 19.94K |
| 2025-04-16 | 6.42 | 6.64 | ↑$0.22 (3.43%) | 6.39 | 6.69 | 22.75K |
| 2025-04-15 | 6.87 | 6.56 | ↓$0.31 (-4.48%) | 6.56 | 6.92 | 18.13K |
| 2025-04-14 | 6.55 | 7.11 | ↑$0.56 (8.55%) | 6.50 | 7.40 | 30.61K |
| 2025-04-11 | 6.45 | 6.64 | ↑$0.19 (2.95%) | 6.20 | 6.65 | 72.28K |
| 2025-04-10 | 6.63 | 6.50 | ↓$0.13 (-1.90%) | 6.36 | 6.75 | 53.57K |
| 2025-04-09 | 6.60 | 6.79 | ↑$0.19 (2.92%) | 6.12 | 7.00 | 122.97K |
| 2025-04-08 | 6.95 | 6.50 | ↓$0.45 (-6.47%) | 6.41 | 6.95 | 24.93K |
| 2025-04-07 | 6.50 | 6.56 | ↑$0.06 (0.92%) | 6.45 | 6.75 | 137.58K |
| 2025-04-04 | 7.30 | 6.93 | ↓$0.37 (-5.07%) | 6.65 | 7.30 | 42.13K |
| 2025-04-03 | 7.85 | 7.63 | ↓$0.22 (-2.80%) | 7.53 | 8.05 | 45.68K |
| 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 |
Create an account or log in to view more rows.
$RILYZ oversold
$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