B. Riley Financial, Inc. 7.50% Senior Notes Due 2027 RILYZ
16.34 USD -0.18 (-1.09%)
Regular-session close
16.27 -0.07 -0.43%
After hours · Nov 13, 4:00 PM ET
16.25 Day range 16.48
8.99 52-week range 21.02
- YTD
- +32.85%
- 1 year
- +57.87%
RILYZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.44 | 16.48 | 16.25 | 16.34 | -0.18 | -1.09% | 18,063 |
| Nov 12, 2026 | 16.71 | 16.71 | 16.40 | 16.52 | -0.36 | -2.13% | 20,300 |
| Nov 11, 2026 | 16.56 | 16.88 | 16.52 | 16.88 | +0.29 | +1.75% | 15,200 |
| Nov 10, 2026 | 16.53 | 16.97 | 16.53 | 16.59 | -0.09 | -0.54% | 34,100 |
| Nov 9, 2026 | 16.22 | 16.92 | 16.22 | 16.68 | +0.38 | +2.33% | 22,200 |
| Nov 6, 2026 | 16.67 | 17.11 | 16.04 | 16.30 | -0.37 | -2.22% | 33,500 |
| Nov 5, 2026 | 17.20 | 17.41 | 16.67 | 16.67 | -0.53 | -3.08% | 37,800 |
| Nov 4, 2026 | 17.10 | 17.42 | 17.10 | 17.20 | +0.10 | +0.58% | 11,900 |
| Nov 3, 2026 | 17.15 | 17.17 | 17.00 | 17.10 | +0.05 | +0.29% | 10,700 |
| Nov 2, 2026 | 17.25 | 17.71 | 17.05 | 17.05 | 0.00 | 0.00% | 26,300 |
| Oct 30, 2026 | 17.82 | 18.09 | 17.05 | 17.05 | -0.84 | -4.70% | 40,500 |
| Oct 29, 2026 | 17.85 | 17.90 | 17.80 | 17.89 | +0.29 | +1.65% | 23,600 |
| Oct 28, 2026 | 17.83 | 17.83 | 17.50 | 17.60 | -0.30 | -1.68% | 6,800 |
| Oct 27, 2026 | 17.95 | 18.50 | 17.90 | 17.90 | -0.19 | -1.05% | 15,700 |
| Oct 26, 2026 | 18.33 | 18.35 | 18.00 | 18.09 | +0.11 | +0.61% | 38,500 |
| Oct 23, 2026 | 17.90 | 18.22 | 17.90 | 17.98 | +0.10 | +0.56% | 23,800 |
| Oct 22, 2026 | 18.59 | 18.59 | 17.47 | 17.88 | -0.54 | -2.93% | 37,500 |
| Oct 21, 2026 | 18.18 | 18.42 | 18.13 | 18.42 | +0.33 | +1.82% | 18,100 |
| Oct 20, 2026 | 18.14 | 18.29 | 18.00 | 18.09 | -0.08 | -0.44% | 16,000 |
| Oct 19, 2026 | 18.31 | 18.49 | 18.10 | 18.17 | -0.19 | -1.03% | 20,600 |
| Oct 16, 2026 | 18.50 | 18.50 | 18.31 | 18.36 | +0.01 | +0.05% | 13,600 |
| Oct 15, 2026 | 18.25 | 18.88 | 18.10 | 18.35 | -0.02 | -0.11% | 67,600 |
| Oct 14, 2026 | 18.76 | 18.80 | 18.23 | 18.37 | -0.39 | -2.08% | 39,500 |
| Oct 13, 2026 | 18.80 | 18.85 | 18.51 | 18.76 | -0.05 | -0.27% | 23,700 |
| Oct 12, 2026 | 19.08 | 19.08 | 18.66 | 18.81 | -0.04 | -0.21% | 9,300 |
| Oct 9, 2026 | 18.97 | 19.15 | 18.21 | 18.85 | -0.08 | -0.42% | 34,500 |
| Oct 8, 2026 | 19.10 | 19.10 | 18.83 | 18.93 | -0.02 | -0.11% | 12,100 |
| Oct 7, 2026 | 19.35 | 19.35 | 18.83 | 18.95 | -0.38 | -1.97% | 20,000 |
| Oct 6, 2026 | 19.34 | 19.54 | 19.30 | 19.33 | -0.27 | -1.38% | 12,900 |
| Oct 5, 2026 | 19.83 | 19.83 | 19.45 | 19.60 | +0.06 | +0.31% | 9,100 |
| Oct 2, 2026 | 19.82 | 19.90 | 19.51 | 19.54 | -0.21 | -1.06% | 16,600 |
| Oct 1, 2026 | 19.70 | 19.80 | 19.47 | 19.75 | +0.08 | +0.41% | 39,000 |
| Sep 30, 2026 | 19.67 | 20.29 | 19.36 | 19.67 | -0.17 | -0.86% | 50,300 |
| Sep 29, 2026 | 19.57 | 20.10 | 19.11 | 19.84 | +0.53 | +2.74% | 75,900 |
| Sep 28, 2026 | 19.11 | 19.82 | 19.02 | 19.31 | -0.23 | -1.18% | 32,300 |
| Sep 25, 2026 | 19.58 | 19.60 | 19.12 | 19.54 | -0.11 | -0.56% | 10,400 |
| Sep 24, 2026 | 19.67 | 19.75 | 19.56 | 19.65 | -0.02 | -0.10% | 5,300 |
| Sep 23, 2026 | 19.71 | 19.88 | 19.38 | 19.67 | -0.04 | -0.20% | 24,500 |
| Sep 22, 2026 | 19.70 | 20.21 | 19.70 | 19.71 | -0.06 | -0.30% | 237,100 |
| Sep 21, 2026 | 19.62 | 19.90 | 19.30 | 19.77 | +0.15 | +0.76% | 9,900 |
| Sep 18, 2026 | 20.25 | 20.25 | 19.54 | 19.62 | -0.68 | -3.35% | 382,200 |
| Sep 17, 2026 | 20.12 | 20.33 | 20.12 | 20.30 | +0.05 | +0.25% | 32,600 |
| Sep 16, 2026 | 20.04 | 20.61 | 20.04 | 20.25 | -0.01 | -0.05% | 105,100 |
| Sep 15, 2026 | 19.94 | 20.30 | 19.94 | 20.26 | +0.13 | +0.65% | 139,300 |
| Sep 14, 2026 | 20.50 | 20.50 | 19.85 | 20.13 | -0.37 | -1.80% | 19,500 |
| Sep 11, 2026 | 20.02 | 20.55 | 20.02 | 20.50 | +0.30 | +1.49% | 155,700 |
| Sep 10, 2026 | 20.60 | 20.63 | 20.20 | 20.20 | -0.47 | -2.27% | 37,800 |
| Sep 9, 2026 | 20.95 | 21.00 | 20.67 | 20.67 | -0.30 | -1.43% | 16,300 |
| Sep 8, 2026 | 20.74 | 20.98 | 20.74 | 20.97 | +0.19 | +0.91% | 24,000 |
| Sep 4, 2026 | 20.77 | 20.78 | 20.71 | 20.78 | -0.01 | -0.05% | 3,300 |
| Sep 3, 2026 | 20.86 | 20.90 | 20.69 | 20.79 | -0.23 | -1.09% | 5,800 |
| Sep 2, 2026 | 20.67 | 21.10 | 20.67 | 21.02 | +0.21 | +1.01% | 44,500 |
| Sep 1, 2026 | 20.60 | 20.81 | 20.50 | 20.81 | +0.15 | +0.73% | 402,800 |
| Aug 31, 2026 | 20.45 | 20.66 | 20.25 | 20.66 | +0.06 | +0.29% | 20,800 |
| Aug 28, 2026 | 20.23 | 20.60 | 20.23 | 20.60 | +0.45 | +2.23% | 27,800 |
| Aug 27, 2026 | 19.66 | 20.26 | 19.66 | 20.15 | +0.10 | +0.50% | 30,300 |
| Aug 26, 2026 | 19.75 | 20.08 | 19.75 | 20.05 | +0.35 | +1.78% | 28,600 |
| Aug 25, 2026 | 19.64 | 19.81 | 19.57 | 19.70 | +0.06 | +0.31% | 6,800 |
| Aug 24, 2026 | 19.65 | 19.70 | 19.55 | 19.64 | -0.10 | -0.51% | 4,100 |
| Aug 21, 2026 | 19.91 | 19.91 | 19.52 | 19.74 | -0.06 | -0.30% | 10,600 |
| Aug 20, 2026 | 19.88 | 19.88 | 19.80 | 19.80 | -0.14 | -0.70% | 2,000 |
| Aug 19, 2026 | 19.99 | 20.05 | 19.83 | 19.94 | 0.00 | 0.00% | 12,600 |
| Aug 18, 2026 | 20.00 | 20.00 | 19.79 | 19.94 | -0.06 | -0.30% | 16,000 |
| Aug 17, 2026 | 20.12 | 20.12 | 19.94 | 20.00 | -0.02 | -0.10% | 11,700 |
| Aug 14, 2026 | 19.95 | 20.02 | 19.90 | 20.02 | +0.02 | +0.10% | 51,900 |
65 days, newest first. Daily bars as drawn on the RILYZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.