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

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

6.810 +0.310 (+4.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 12, 2025 7.230 7.230 6.440 6.500 13,031 -0.22(-3.27%)
May 09, 2025 6.910 7.740 6.120 6.720 41,821 -0.28(-4.00%)
May 08, 2025 7.640 7.640 6.750 7.000 27,822 -0.01(-0.14%)
May 07, 2025 7.780 8.250 6.590 7.010 38,785 -0.54(-7.15%)
May 06, 2025 7.400 8.030 7.090 7.550 20,436 -0.18(-2.33%)
May 05, 2025 8.700 8.790 7.210 7.730 41,846 -0.97(-11.15%)
May 02, 2025 9.500 9.530 8.660 8.700 13,453 -0.69(-7.35%)
May 01, 2025 9.785 9.830 9.000 9.390 12,758 -0.14(-1.47%)
Apr 30, 2025 10.48 10.50 9.450 9.530 213,058 -0.28(-2.85%)
Apr 29, 2025 10.34 10.35 9.810 9.810 26,149 -0.39(-3.82%)
Apr 28, 2025 10.30 10.47 10.20 10.20 16,352 +0.00(+0.00%)
Apr 25, 2025 10.20 10.30 9.785 10.20 23,451 +0.26(+2.62%)
Apr 24, 2025 10.35 10.39 9.940 9.940 9,059 -0.32(-3.12%)
Apr 23, 2025 10.29 10.62 10.25 10.26 9,567 +0.01(+0.10%)
Apr 22, 2025 10.35 10.37 10.25 10.25 9,582 +0.00(+0.00%)
Apr 21, 2025 10.30 10.56 10.23 10.25 19,019 +0.01(+0.10%)
Apr 17, 2025 10.27 10.67 10.20 10.24 18,178 -0.01(-0.10%)
Apr 15, 2025 10.25 43 +0.20(+2.02%)
Apr 14, 2025 10.24 10.30 9.969 10.05 4,522 -0.01(-0.10%)
Apr 11, 2025 9.853 10.42 9.853 10.06 15,852 +0.26(+2.67%)
Apr 10, 2025 9.989 9.989 9.383 9.795 37,128 -0.15(-1.46%)
Apr 09, 2025 7.865 10.07 7.865 9.940 65,926 +1.92(+23.94%)
Apr 08, 2025 9.397 9.397 8.010 8.020 21,815 -0.47(-5.49%)
Apr 07, 2025 8.874 8.893 8.137 8.486 23,570 -0.39(-4.37%)
Apr 04, 2025 9.514 9.514 8.224 8.874 24,529 -1.28(-12.61%)
Apr 03, 2025 10.10 10.66 9.843 10.15 9,576 -0.50(-4.73%)
Apr 02, 2025 10.67 10.85 10.22 10.66 18,938 -0.12(-1.08%)
Apr 01, 2025 11.64 11.64 10.67 10.77 15,392 +0.83(+8.39%)
Mar 31, 2025 12.03 12.14 9.940 9.940 76,138 -2.18(-18.00%)
Mar 28, 2025 12.36 12.60 12.07 12.12 19,297 -0.43(-3.40%)
Mar 27, 2025 12.97 12.97 12.03 12.55 19,587 -0.27(-2.12%)
Mar 26, 2025 13.12 13.38 12.72 12.82 25,819 +0.59(+4.84%)
Mar 25, 2025 12.14 12.85 12.12 12.23 14,477 +0.09(+0.72%)
Mar 24, 2025 12.28 12.28 12.07 12.14 21,096 -0.02(-0.16%)
Mar 21, 2025 12.13 12.59 12.12 12.16 11,022 +0.03(+0.24%)
Mar 20, 2025 12.37 12.56 12.13 12.13 4,141 -0.03(-0.24%)
Mar 19, 2025 12.50 12.58 12.12 12.16 11,651 +0.03(+0.24%)
Mar 18, 2025 12.12 12.20 12.01 12.13 8,819 +0.23(+1.96%)
Mar 17, 2025 11.88 12.51 11.83 11.90 32,533 +0.20(+1.74%)
Mar 14, 2025 12.01 12.61 11.70 11.70 49,760 -0.04(-0.33%)
Mar 13, 2025 11.63 12.04 11.49 11.73 22,950 -0.21(-1.79%)
Mar 12, 2025 12.16 12.49 11.74 11.95 8,500 -0.09(-0.73%)
Mar 11, 2025 11.78 12.36 11.72 12.04 13,073 -0.03(-0.24%)
Mar 10, 2025 12.67 12.67 11.82 12.06 45,351 -0.60(-4.75%)
Mar 07, 2025 11.88 12.69 11.45 12.67 60,514 +0.35(+2.83%)
Mar 06, 2025 13.02 13.02 11.90 12.32 32,004 -0.56(-4.37%)
Mar 05, 2025 13.10 13.82 12.52 12.88 70,443 -0.23(-1.77%)
Mar 04, 2025 13.00 13.81 12.35 13.11 66,563 +0.15(+1.12%)
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.