Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B. Riley Financial, Inc. - 5.25% Senior Notes due 2028 (NQ:RILYZ)

6.950 +0.440 (+6.76%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 22, 2025 6.050 6.700 6.050 6.510 31,735 +0.11(+1.72%)
Apr 21, 2025 6.650 6.684 6.220 6.400 21,853 -0.21(-3.18%)
Apr 17, 2025 6.740 7.150 6.570 6.610 19,939 -0.03(-0.45%)
Apr 16, 2025 6.420 6.692 6.385 6.640 22,749 +0.08(+1.22%)
Apr 15, 2025 6.870 6.920 6.560 6.560 18,130 -0.55(-7.74%)
Apr 14, 2025 6.540 7.400 6.500 7.110 30,670 +0.47(+7.08%)
Apr 11, 2025 6.450 6.650 6.200 6.640 72,280 +0.14(+2.15%)
Apr 10, 2025 6.630 6.750 6.360 6.500 53,567 -0.29(-4.31%)
Apr 09, 2025 6.600 7.000 6.120 6.793 122,900 +0.29(+4.51%)
Apr 08, 2025 6.950 7.000 6.410 6.500 24,932 -0.06(-0.91%)
Apr 07, 2025 6.500 6.750 6.450 6.560 137,575 -0.44(-6.29%)
Apr 04, 2025 7.300 7.550 6.650 7.000 39,201 -0.63(-8.26%)
Apr 03, 2025 7.850 8.050 7.530 7.630 45,677 -0.60(-7.29%)
Apr 02, 2025 8.630 8.630 8.070 8.230 238,936 -0.17(-2.02%)
Apr 01, 2025 8.600 8.800 8.375 8.400 270,999 -0.20(-2.33%)
Mar 31, 2025 8.900 8.945 8.550 8.600 110,405 -0.30(-3.37%)
Mar 28, 2025 9.390 9.400 8.700 8.900 62,123 -0.56(-5.92%)
Mar 27, 2025 9.500 9.500 8.780 9.460 81,219 -0.17(-1.77%)
Mar 26, 2025 9.900 9.940 9.430 9.630 32,817 +0.03(+0.31%)
Mar 25, 2025 9.900 9.900 9.590 9.600 7,059 -0.25(-2.54%)
Mar 24, 2025 9.970 9.970 9.790 9.850 22,019 -0.05(-0.51%)
Mar 21, 2025 9.760 10.04 9.760 9.900 171,892 -0.05(-0.50%)
Mar 20, 2025 10.28 10.28 9.760 9.950 555,969 +0.16(+1.63%)
Mar 19, 2025 9.700 10.05 9.610 9.790 26,959 +0.02(+0.20%)
Mar 18, 2025 10.03 10.03 9.480 9.770 41,010 +0.17(+1.77%)
Mar 17, 2025 9.670 10.00 9.330 9.600 152,698 -0.05(-0.52%)
Mar 14, 2025 9.460 10.09 9.460 9.650 36,247 +0.09(+0.94%)
Mar 13, 2025 10.13 10.24 9.560 9.560 51,991 -0.44(-4.38%)
Mar 12, 2025 10.04 10.56 9.890 9.998 52,131 +0.10(+0.99%)
Mar 11, 2025 9.510 10.00 9.260 9.900 36,782 +0.17(+1.75%)
Mar 10, 2025 10.20 10.60 9.530 9.730 25,858 -0.52(-5.07%)
Mar 07, 2025 11.20 11.47 10.08 10.25 78,324 -0.97(-8.65%)
Mar 06, 2025 11.55 11.87 10.95 11.22 93,137 -0.38(-3.28%)
Mar 05, 2025 11.78 12.15 11.35 11.60 95,656 -0.40(-3.33%)
Mar 04, 2025 10.85 12.37 10.31 12.00 314,370 +1.12(+10.29%)
Mar 03, 2025 11.60 12.40 10.85 10.88 226,250 -0.67(-5.80%)
Feb 28, 2025 9.950 11.69 9.950 11.55 202,365 +1.45(+14.36%)
Feb 27, 2025 10.35 10.79 9.662 10.10 163,333 +0.67(+7.10%)
Feb 26, 2025 8.590 9.510 8.590 9.430 160,732 +0.99(+11.80%)
Feb 25, 2025 8.300 8.490 8.192 8.435 115,151 -0.16(-1.92%)
Feb 24, 2025 7.710 8.670 7.675 8.600 101,371 +0.89(+11.54%)
Feb 21, 2025 7.500 8.280 6.720 7.710 461,822 +0.21(+2.80%)
Feb 20, 2025 7.960 7.960 7.400 7.500 210,006 -0.47(-5.90%)
Feb 19, 2025 8.190 8.190 7.877 7.970 158,424 -0.32(-3.86%)
Feb 18, 2025 8.300 8.411 8.000 8.290 271,786 -0.16(-1.89%)
Feb 14, 2025 8.640 9.300 8.430 8.450 47,731 -0.31(-3.56%)
Feb 13, 2025 8.660 8.880 8.502 8.762 34,226 -0.09(-0.99%)
Feb 12, 2025 8.660 8.930 8.600 8.850 85,809 +0.17(+1.96%)
Feb 11, 2025 8.720 8.790 8.510 8.680 49,419 -0.21(-2.36%)
Feb 10, 2025 9.700 9.700 8.600 8.890 70,737 -0.60(-6.32%)
Feb 07, 2025 9.740 9.800 9.280 9.490 32,445 -0.25(-2.57%)
Feb 06, 2025 9.700 9.850 9.600 9.740 42,932 +0.03(+0.26%)
Feb 05, 2025 9.410 9.990 9.410 9.715 71,421 +0.27(+2.80%)
Feb 04, 2025 9.000 9.500 9.000 9.450 37,004 +0.20(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.