Canada markets open in 4 hours 8 minutes

B. Riley Financial, Inc. 5.00% Senior Notes due 2026 (RILYG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
19.10-0.31 (-1.60%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.5519.4419.1019.1019.104,883
May 02, 202419.5519.5619.0019.4119.4112,700
May 01, 202419.5819.5819.0119.2419.2410,800
Apr 30, 202419.5919.6119.0019.2419.2437,700
Apr 29, 202419.1919.6519.0519.4019.4034,600
Apr 26, 202419.2019.4218.9019.0219.0230,800
Apr 25, 202418.6319.0118.4118.9018.9032,900
Apr 24, 202417.7618.9217.7618.9218.9284,100
Apr 23, 202416.9417.0516.8616.8616.868,100
Apr 22, 202416.6516.9516.5616.9516.957,100
Apr 19, 202416.8216.9716.7016.8216.826,800
Apr 18, 202416.9316.9316.6416.8916.8910,800
Apr 17, 202416.8617.0116.8116.8216.826,500
Apr 16, 202416.8017.0116.8016.9416.947,100
Apr 15, 202417.0617.0616.5416.7416.7414,400
Apr 12, 202417.2317.2317.0217.2017.209,100
Apr 12, 20240.313 Dividend
Apr 11, 202417.2017.4817.2017.3117.0010,500
Apr 10, 202417.3517.4617.0717.3517.0418,000
Apr 09, 202417.6118.2017.5017.5217.2013,500
Apr 08, 202417.3717.7917.3617.6017.2885,700
Apr 05, 202417.5117.7017.4417.4417.1313,200
Apr 04, 202417.5018.0517.2017.5317.2115,200
Apr 03, 202417.2018.0017.2017.7617.4412,100
Apr 02, 202416.7617.3916.7617.3917.086,000
Apr 01, 202416.4817.4516.3917.0816.7823,300
Mar 28, 202416.6716.6816.2516.4816.1810,300
Mar 27, 202416.2616.2716.0416.2315.9437,600
Mar 26, 202416.4516.4516.2016.3116.0213,600
Mar 25, 202416.9017.0016.3916.7416.448,500
Mar 22, 202416.7017.2016.5016.8116.519,100
Mar 21, 202416.1517.2016.1516.6716.3712,600
Mar 20, 202415.7016.3615.2616.2916.0025,500
Mar 19, 202415.2715.9914.7615.7215.4419,200
Mar 18, 202415.1115.9714.5015.0614.7927,700
Mar 15, 202416.0216.4115.5816.0215.7316,200
Mar 14, 202416.4716.7215.9015.9215.6316,400
Mar 13, 202416.3616.9716.2516.6116.3123,300
Mar 12, 202416.9216.9216.2516.8916.5812,500
Mar 11, 202417.0017.1716.6016.8616.5618,300
Mar 08, 202416.5017.0016.3516.9916.6817,600
Mar 07, 202416.1516.5916.1516.5116.2120,700
Mar 06, 202416.1616.9016.1616.3516.0524,200
Mar 05, 202416.5016.5015.7016.0315.75100,900
Mar 04, 202415.7317.2315.7316.5516.2526,100
Mar 01, 202415.8016.0015.1015.8815.5926,100
Feb 29, 202415.7516.2015.7516.0815.7928,800
Feb 28, 202415.3315.8415.1815.6515.3733,600
Feb 27, 202415.1915.6015.0515.5015.227,700
Feb 26, 202414.8315.3714.8215.3715.0920,900
Feb 23, 202414.5415.0014.2714.8414.5720,300
Feb 22, 202414.6815.2314.5014.7314.4654,800
Feb 21, 202414.4014.6913.1913.8813.63105,900
Feb 20, 202414.7914.9914.2014.2013.9449,000
Feb 16, 202414.9915.0014.7515.0014.7318,800
Feb 15, 202415.5515.6514.7515.1714.9056,200
Feb 14, 202415.4115.6915.4115.6915.413,700
Feb 13, 202415.5515.6715.2415.6215.3429,400
Feb 12, 202415.3515.7015.3015.6715.3916,800
Feb 09, 202415.2615.4415.2315.4015.126,000
Feb 08, 202415.2415.4815.2315.3115.039,600
Feb 07, 202415.4015.6115.0715.4515.1724,000
Feb 06, 202415.3615.6215.3415.6115.3313,900
Feb 05, 202415.3215.5315.0015.5215.2422,200
Feb 02, 202415.6415.6415.3615.4715.199,000
Feb 01, 202415.7515.7515.2615.5215.2418,300
Jan 31, 202415.4916.2215.3015.5215.2457,300
Jan 30, 202415.1815.4615.1815.3015.0299,100
Jan 29, 202415.1815.1814.8714.9814.71349,600
Jan 26, 202415.2115.2114.9515.0014.7324,100
Jan 25, 202415.1415.5515.0315.0514.7857,300
Jan 24, 202415.4815.4815.0515.0514.7821,400
Jan 23, 202415.4015.5815.0515.2915.01114,000
Jan 22, 202415.5715.9815.2515.3715.0945,800
Jan 19, 202416.2516.4416.1316.3816.085,300
Jan 18, 202416.4216.7916.3216.4416.1430,900
Jan 17, 202416.2516.4216.1216.4216.1216,900
Jan 16, 202416.3416.3416.0016.2015.9122,200
Jan 12, 202416.1116.5516.1116.3516.0514,200
Jan 11, 202416.0716.1516.0216.0915.8020,900
Jan 11, 20240.313 Dividend
Jan 10, 202416.4716.4716.2116.2515.6517,200
Jan 09, 202416.4716.6516.0716.3815.7728,200
Jan 08, 202416.3516.4916.3516.4915.8818,400
Jan 05, 202416.2816.5016.2516.3415.7411,200
Jan 04, 202416.0816.2816.0716.2815.6814,300
Jan 03, 202416.1816.4916.0716.1715.5818,100
Jan 02, 202415.8116.4315.8116.3015.7022,900
Dec 29, 202315.9316.0415.7015.8515.2647,600
Dec 28, 202316.0716.1115.7915.9315.34108,400
Dec 27, 202316.1716.1715.8015.9815.3937,400
Dec 26, 202316.2716.3715.9016.0115.4220,400
Dec 22, 202316.2516.3915.9016.3915.7934,800
Dec 21, 202316.3016.5416.0016.1515.5586,200
Dec 20, 202316.4916.4916.2516.3015.7031,000
Dec 19, 202316.5316.6416.3516.4015.7944,900
Dec 18, 202316.6517.0016.5016.7016.0828,600
Dec 15, 202316.6816.9316.6016.6916.0721,300
Dec 14, 202317.0017.0016.5316.7016.0863,300
Dec 13, 202317.3017.3016.5517.0216.3976,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...