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)

5.790 +0.520 (+9.87%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 4, 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 (%)
Jun 03, 2025 5.430 5.492 5.155 5.270 44,389 +0.03(+0.57%)
Jun 02, 2025 5.670 5.670 5.010 5.240 22,761 +0.00(+0.00%)
May 30, 2025 6.010 6.010 5.220 5.240 117,353 -0.79(-13.03%)
May 29, 2025 6.200 6.200 5.870 6.025 30,917 -0.25(-4.06%)
May 28, 2025 6.490 6.490 6.150 6.280 12,270 -0.12(-1.88%)
May 27, 2025 6.300 6.540 6.300 6.400 17,001 -0.02(-0.39%)
May 23, 2025 6.126 6.540 6.126 6.425 9,421 +0.02(+0.39%)
May 22, 2025 6.300 6.500 6.300 6.400 21,793 +0.09(+1.43%)
May 21, 2025 6.240 6.678 5.971 6.310 151,137 +0.57(+9.93%)
May 20, 2025 5.430 5.790 5.200 5.740 30,337 +0.29(+5.32%)
May 19, 2025 5.070 5.710 4.950 5.450 73,087 +0.40(+7.92%)
May 16, 2025 5.000 5.210 4.860 5.050 38,544 -0.08(-1.56%)
May 15, 2025 5.000 5.182 5.000 5.130 20,882 +0.03(+0.59%)
May 14, 2025 5.010 5.340 5.000 5.100 17,853 +0.07(+1.39%)
May 13, 2025 5.500 5.580 5.024 5.030 9,726 -0.27(-5.06%)
May 12, 2025 5.260 5.560 5.160 5.298 16,166 +0.00(+0.06%)
May 09, 2025 5.310 5.510 5.255 5.295 16,991 -0.21(-3.73%)
May 08, 2025 5.690 5.762 5.500 5.500 16,861 -0.01(-0.18%)
May 07, 2025 5.600 5.790 5.510 5.510 16,605 -0.01(-0.11%)
May 06, 2025 5.860 5.900 5.380 5.516 25,190 -0.11(-2.03%)
May 05, 2025 5.940 6.022 5.210 5.630 37,668 -0.42(-6.94%)
May 02, 2025 6.090 6.285 6.050 6.050 28,470 -0.04(-0.58%)
May 01, 2025 6.600 6.600 5.700 6.085 67,698 -0.29(-4.47%)
Apr 30, 2025 6.740 6.790 6.210 6.370 48,862 -0.18(-2.75%)
Apr 29, 2025 6.690 6.695 6.550 6.550 16,693 -0.05(-0.76%)
Apr 28, 2025 6.613 6.735 6.550 6.600 24,640 +0.05(+0.76%)
Apr 25, 2025 6.570 6.660 6.510 6.550 54,606 -0.09(-1.36%)
Apr 24, 2025 6.998 6.998 6.510 6.640 40,617 -0.31(-4.46%)
Apr 23, 2025 6.570 7.250 6.570 6.950 81,582 +0.44(+6.76%)
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 -0.22(-3.27%)
Apr 14, 2025 6.238 7.059 6.200 6.782 32,153 +0.45(+7.08%)
Apr 11, 2025 6.152 6.343 5.914 6.334 75,775 +0.13(+2.15%)
Apr 10, 2025 6.324 6.439 6.067 6.200 56,157 -0.28(-4.31%)
Apr 09, 2025 6.296 6.677 5.838 6.480 128,843 +0.28(+4.51%)
Apr 08, 2025 6.629 6.677 6.114 6.200 26,137 -0.06(-0.91%)
Apr 07, 2025 6.200 6.439 6.152 6.257 144,228 -0.35(-5.34%)
Apr 04, 2025 6.963 7.202 6.343 6.610 44,168 -0.67(-9.17%)
Apr 03, 2025 7.488 7.679 7.183 7.278 47,886 -0.57(-7.29%)
Apr 02, 2025 8.232 8.232 7.698 7.850 250,491 -0.16(-2.02%)
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.