B. Riley Financial Inc. 5.25% Senior Notes due 2028 (RILYZ) Historical Stock Data
9.20 ↓0.05 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RILYZ is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.13 | 9.20 | ↑$0.07 (0.77%) | 9.13 | 9.33 | 29.75K |
| 2024-12-19 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.10 | 9.34 | 88.51K |
| 2024-12-18 | 9.15 | 9.27 | ↑$0.12 (1.28%) | 9.15 | 9.36 | 30.83K |
| 2024-12-17 | 9.15 | 9.25 | ↑$0.10 (1.09%) | 9.10 | 9.30 | 22.31K |
| 2024-12-16 | 9.33 | 9.15 | ↓$0.18 (-1.97%) | 9.00 | 9.46 | 72.92K |
| 2024-12-13 | 9.64 | 9.30 | ↓$0.34 (-3.53%) | 9.30 | 9.64 | 70.34K |
| 2024-12-12 | 9.86 | 9.51 | ↓$0.35 (-3.55%) | 9.30 | 9.86 | 52.23K |
| 2024-12-11 | 10.04 | 9.88 | ↓$0.16 (-1.59%) | 9.87 | 10.18 | 35.88K |
| 2024-12-10 | 10.07 | 10.07 | ↓$0.00 (-0.02%) | 10.07 | 10.25 | 22.78K |
| 2024-12-09 | 10.12 | 10.34 | ↑$0.22 (2.17%) | 10.04 | 10.34 | 36.26K |
| 2024-12-06 | 10.14 | 10.26 | ↑$0.12 (1.18%) | 10.14 | 10.26 | 27.69K |
| 2024-12-05 | 10.01 | 10.21 | ↑$0.20 (1.98%) | 9.94 | 10.21 | 52.70K |
| 2024-12-04 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.02 | 10.28 | 68.25K |
| 2024-12-03 | 10.10 | 10.19 | ↑$0.09 (0.89%) | 9.98 | 10.19 | 45.59K |
| 2024-12-02 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.15 | 10.41 | 15.80K |
| 2024-11-29 | 10.30 | 10.49 | ↑$0.19 (1.84%) | 10.05 | 10.49 | 32.99K |
| 2024-11-27 | 10.02 | 10.19 | ↑$0.17 (1.70%) | 10.02 | 10.28 | 48K |
| 2024-11-26 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 9.96 | 10.48 | 73.83K |
| 2024-11-25 | 9.68 | 10.14 | ↑$0.46 (4.79%) | 9.56 | 10.49 | 94.71K |
| 2024-11-22 | 9.47 | 9.72 | ↑$0.25 (2.64%) | 9.37 | 9.90 | 64.68K |
| 2024-11-21 | 9.40 | 9.50 | ↑$0.10 (1.06%) | 9.31 | 9.75 | 60.67K |
| 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 |
Create an account or log in to view more rows.
$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.
$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