Australia markets open in 3 hours 58 minutes

B. Riley Financial, Inc. 6.00% Senior Notes Due 2028 (RILYT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
18.22-0.48 (-2.57%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202418.7518.9018.2118.2218.2223,108
01 May 202418.8319.0018.6118.7218.7214,800
30 Apr 202419.1719.1718.6018.8318.8332,700
29 Apr 202418.8719.3418.8119.1319.1332,200
26 Apr 202418.1818.7618.0418.5518.5538,900
25 Apr 202417.8118.2217.6618.2018.2039,100
24 Apr 202417.0018.4517.0018.2018.20165,000
23 Apr 202415.7515.7515.2915.4915.4920,100
22 Apr 202415.0215.3915.0215.0815.0814,600
19 Apr 202415.1815.5515.0515.0615.0614,700
18 Apr 202415.5715.5715.3015.3815.3811,700
17 Apr 202415.5715.8015.3015.4115.4115,600
16 Apr 202415.7815.8615.2715.6015.6033,100
15 Apr 202416.2416.2415.3015.4615.4620,400
12 Apr 202416.3016.4116.0316.1016.1013,900
12 Apr 20240.375 Dividend
11 Apr 202416.0116.9816.0116.8416.469,100
10 Apr 202416.9116.9616.3516.5516.1824,300
09 Apr 202417.2017.3116.8517.1016.728,900
08 Apr 202416.6617.5015.8617.0716.6931,800
05 Apr 202416.6516.7716.4516.6516.2817,000
04 Apr 202416.2516.7015.7616.5316.1626,900
03 Apr 202416.1716.7216.0016.3515.9938,500
02 Apr 202415.6315.9915.6315.9915.639,800
01 Apr 202415.4015.9115.1715.9115.5622,300
28 Mar 202415.0815.3914.8115.3915.0535,200
27 Mar 202414.9514.9814.5114.7614.4324,200
26 Mar 202415.0715.0714.7914.9014.5717,800
25 Mar 202415.0015.3914.9614.9914.6640,500
22 Mar 202414.7015.0014.6014.9614.6337,100
21 Mar 202414.4514.7914.1614.4714.1512,500
20 Mar 202414.0014.5013.6414.4014.0837,200
19 Mar 202412.6113.8312.6113.5413.24107,400
18 Mar 202412.1913.1712.0813.0512.76336,900
15 Mar 202414.1514.5014.1014.2213.9015,100
14 Mar 202414.2114.4114.1514.2313.9129,800
13 Mar 202414.7714.9714.5014.6614.3343,300
12 Mar 202414.9415.1014.6914.9014.5724,400
11 Mar 202415.0515.1014.5014.8914.5532,100
08 Mar 202415.0515.5014.9514.9914.6644,200
07 Mar 202415.1515.3914.8815.0514.7179,700
06 Mar 202415.1515.8014.8815.0514.7185,100
05 Mar 202415.4815.4814.8915.1014.7641,500
04 Mar 202414.0015.3514.0015.0614.7271,700
01 Mar 202414.4814.4813.5013.8013.4983,800
29 Feb 202414.4214.6714.2014.6714.3455,600
28 Feb 202413.7114.3413.4214.1413.8385,500
27 Feb 202413.3013.8313.2913.7113.4016,500
26 Feb 202413.1413.4613.1413.3913.0923,500
23 Feb 202413.0113.4012.5113.1012.8144,600
22 Feb 202412.6913.6412.3613.1912.90136,600
21 Feb 202412.8512.9811.2711.9011.64176,900
20 Feb 202413.9213.9212.5512.9012.6194,100
16 Feb 202414.3814.7113.1313.9213.6168,400
15 Feb 202415.1415.2314.2914.3714.05108,500
14 Feb 202415.8115.8115.4715.4715.136,200
13 Feb 202416.0016.0115.0815.1014.7642,300
12 Feb 202415.4916.1615.3516.0015.6427,300
09 Feb 202415.1415.5015.1415.4615.129,800
08 Feb 202415.3715.3815.0315.3014.9618,500
07 Feb 202415.2815.3215.0815.3014.9637,700
06 Feb 202415.5015.5015.2115.2814.9420,500
05 Feb 202415.4715.6014.9815.4515.1125,300
02 Feb 202415.5515.6315.2715.3915.0529,700
01 Feb 202415.8015.9115.4315.6515.3022,800
31 Jan 202415.3916.2215.2015.6015.2569,800
30 Jan 202415.2215.5615.1215.3014.96149,700
29 Jan 202414.9615.1314.7715.0314.70101,200
26 Jan 202415.0015.1014.7014.8314.5018,700
25 Jan 202415.4815.4914.6614.9414.6171,400
24 Jan 202415.4715.5115.1215.1514.8116,600
23 Jan 202415.4015.9915.2015.2614.9249,500
22 Jan 202416.2516.3415.4115.5215.1778,100
19 Jan 202416.5416.7016.2516.5116.1411,600
18 Jan 202416.6016.7416.4016.5516.1814,200
17 Jan 202416.6016.8016.5016.6016.239,200
16 Jan 202416.6817.0016.5016.8716.4927,300
12 Jan 202416.6916.9516.5016.5516.1834,900
11 Jan 202416.3616.7816.2116.5816.2126,000
11 Jan 20240.375 Dividend
10 Jan 202416.6616.8016.4016.4515.7224,300
09 Jan 202416.7116.7116.4116.5015.7623,800
08 Jan 202416.6916.6916.4016.5515.8142,300
05 Jan 202416.3816.6516.3016.3415.6111,000
04 Jan 202416.3616.5516.1816.3515.6212,900
03 Jan 202416.4816.6916.2516.4815.7520,900
02 Jan 202415.8616.6315.5516.4315.7035,500
29 Dec 202315.6316.1415.4615.5614.87124,400
28 Dec 202316.1116.5716.0716.2115.4940,600
27 Dec 202316.1516.6015.9016.3715.6438,200
26 Dec 202316.5216.5816.0116.1515.4330,700
22 Dec 202316.4816.4915.9616.4115.6831,800
21 Dec 202316.4716.6316.0516.3915.6644,700
20 Dec 202316.6816.7516.1516.4615.7354,200
19 Dec 202316.5117.2816.3316.3615.6368,100
18 Dec 202316.1916.8016.0716.3815.6575,200
15 Dec 202315.5615.9615.5015.7915.0959,700
14 Dec 202315.9116.0815.5115.6214.9260,400
13 Dec 202316.8817.0015.3115.9315.2279,700
12 Dec 202317.5317.9316.5816.7115.9747,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...