B. Riley Financial, Inc. - 5.50% Senior Notes Due 2026 NASDAQ:RILYK Historical Prices

Below are the 455 trading days of historical prices for RILYK.

# Exchange Symbol Date Open High Low Close
455 NASDAQ RILYK Wed, Jan 18, 2023 22.76 22.90 22.38 22.80
454 NASDAQ RILYK Tue, Jan 17, 2023 22.64 22.64 22.40 22.40
453 NASDAQ RILYK Fri, Jan 13, 2023 22.28 22.70 22.20 22.67
452 NASDAQ RILYK Thu, Jan 12, 2023 22.48 22.90 22.20 22.26
451 NASDAQ RILYK Wed, Jan 11, 2023 22.93 22.93 22.70 22.80
450 NASDAQ RILYK Tue, Jan 10, 2023 22.69 22.93 22.45 22.89
449 NASDAQ RILYK Mon, Jan 9, 2023 22.80 22.93 22.55 22.55
448 NASDAQ RILYK Fri, Jan 6, 2023 22.43 22.78 22.25 22.73
447 NASDAQ RILYK Thu, Jan 5, 2023 22.05 22.21 22.05 22.20
446 NASDAQ RILYK Wed, Jan 4, 2023 22.05 22.55 22.05 22.32
445 NASDAQ RILYK Tue, Jan 3, 2023 22.30 22.44 22.26 22.35
444 NASDAQ RILYK Fri, Dec 30, 2022 22.02 22.31 22.02 22.30
443 NASDAQ RILYK Thu, Dec 29, 2022 21.90 22.31 21.70 22.10
442 NASDAQ RILYK Wed, Dec 28, 2022 21.95 22.00 21.70 21.72
441 NASDAQ RILYK Tue, Dec 27, 2022 21.90 22.14 21.59 22.08
440 NASDAQ RILYK Fri, Dec 23, 2022 21.87 22.38 21.65 22.35
439 NASDAQ RILYK Thu, Dec 22, 2022 21.85 22.05 21.83 22.05
438 NASDAQ RILYK Wed, Dec 21, 2022 22.24 22.27 21.90 22.01
437 NASDAQ RILYK Tue, Dec 20, 2022 22.10 22.44 22.10 22.44
436 NASDAQ RILYK Mon, Dec 19, 2022 22.26 22.50 21.95 22.25
435 NASDAQ RILYK Fri, Dec 16, 2022 22.30 22.50 22.10 22.50
434 NASDAQ RILYK Thu, Dec 15, 2022 22.49 22.90 22.20 22.60
433 NASDAQ RILYK Wed, Dec 14, 2022 22.75 22.75 22.38 22.67
432 NASDAQ RILYK Tue, Dec 13, 2022 22.20 22.95 21.82 22.84
431 NASDAQ RILYK Mon, Dec 12, 2022 21.85 22.15 21.85 22.15
430 NASDAQ RILYK Fri, Dec 9, 2022 21.90 22.17 21.70 22.00
429 NASDAQ RILYK Thu, Dec 8, 2022 22.15 22.30 21.81 21.90
428 NASDAQ RILYK Wed, Dec 7, 2022 22.15 22.25 22.00 22.25
427 NASDAQ RILYK Tue, Dec 6, 2022 22.25 22.63 22.15 22.15
426 NASDAQ RILYK Mon, Dec 5, 2022 22.44 22.54 22.03 22.25
425 NASDAQ RILYK Fri, Dec 2, 2022 22.51 22.86 22.38 22.79
424 NASDAQ RILYK Thu, Dec 1, 2022 22.58 22.87 22.28 22.50
423 NASDAQ RILYK Wed, Nov 30, 2022 22.28 22.69 22.00 22.59
422 NASDAQ RILYK Tue, Nov 29, 2022 22.05 22.59 22.00 22.59
421 NASDAQ RILYK Mon, Nov 28, 2022 22.28 22.64 22.00 22.40
420 NASDAQ RILYK Fri, Nov 25, 2022 22.42 22.58 22.26 22.27
419 NASDAQ RILYK Wed, Nov 23, 2022 22.07 22.65 22.07 22.65
418 NASDAQ RILYK Tue, Nov 22, 2022 22.05 22.25 22.00 22.25
417 NASDAQ RILYK Mon, Nov 21, 2022 22.02 22.24 21.86 22.08
416 NASDAQ RILYK Fri, Nov 18, 2022 21.77 22.17 21.70 22.12
415 NASDAQ RILYK Thu, Nov 17, 2022 21.80 21.95 21.75 21.94
414 NASDAQ RILYK Wed, Nov 16, 2022 21.70 22.00 21.70 21.83
413 NASDAQ RILYK Tue, Nov 15, 2022 21.85 21.90 21.71 21.75
412 NASDAQ RILYK Mon, Nov 14, 2022 22.21 22.21 21.70 21.71
411 NASDAQ RILYK Fri, Nov 11, 2022 21.95 22.40 21.70 22.29
410 NASDAQ RILYK Thu, Nov 10, 2022 22.01 22.59 21.82 22.00
409 NASDAQ RILYK Wed, Nov 9, 2022 21.75 21.95 21.50 21.94
408 NASDAQ RILYK Tue, Nov 8, 2022 21.65 22.06 21.65 22.06
407 NASDAQ RILYK Mon, Nov 7, 2022 21.75 22.77 21.49 21.99
406 NASDAQ RILYK Fri, Nov 4, 2022 21.07 21.88 21.00 21.60
405 NASDAQ RILYK Thu, Nov 3, 2022 21.05 21.23 20.35 21.07
404 NASDAQ RILYK Wed, Nov 2, 2022 21.00 21.70 20.80 21.34
403 NASDAQ RILYK Tue, Nov 1, 2022 21.36 21.65 20.73 21.04
402 NASDAQ RILYK Mon, Oct 31, 2022 21.95 22.03 21.25 21.28
401 NASDAQ RILYK Fri, Oct 28, 2022 22.36 22.37 21.48 21.48
400 NASDAQ RILYK Thu, Oct 27, 2022 22.75 22.85 22.25 22.70
399 NASDAQ RILYK Wed, Oct 26, 2022 22.75 22.89 22.25 22.88
398 NASDAQ RILYK Tue, Oct 25, 2022 22.93 22.93 22.28 22.72
397 NASDAQ RILYK Mon, Oct 24, 2022 23.12 23.17 22.75 23.04
396 NASDAQ RILYK Fri, Oct 21, 2022 23.00 23.15 21.95 23.15
395 NASDAQ RILYK Thu, Oct 20, 2022 23.15 23.22 22.78 23.14
394 NASDAQ RILYK Wed, Oct 19, 2022 23.29 23.42 23.15 23.15
393 NASDAQ RILYK Tue, Oct 18, 2022 23.33 23.33 23.32 23.32
392 NASDAQ RILYK Mon, Oct 17, 2022 23.25 23.56 23.15 23.24
391 NASDAQ RILYK Fri, Oct 14, 2022 23.57 24.08 23.17 23.19
390 NASDAQ RILYK Thu, Oct 13, 2022 23.35 23.80 22.92 23.39
389 NASDAQ RILYK Wed, Oct 12, 2022 23.85 23.85 23.66 23.66
388 NASDAQ RILYK Tue, Oct 11, 2022 23.73 24.49 23.61 23.80
387 NASDAQ RILYK Mon, Oct 10, 2022 23.62 24.09 23.60 24.00
386 NASDAQ RILYK Fri, Oct 7, 2022 24.20 24.20 23.60 23.78
385 NASDAQ RILYK Thu, Oct 6, 2022 23.93 24.00 23.60 23.88
384 NASDAQ RILYK Wed, Oct 5, 2022 24.00 24.09 23.61 24.09
383 NASDAQ RILYK Tue, Oct 4, 2022 24.11 24.23 23.66 23.77
382 NASDAQ RILYK Mon, Oct 3, 2022 23.93 24.14 23.81 24.14
381 NASDAQ RILYK Fri, Sep 30, 2022 23.70 24.17 23.51 23.91
380 NASDAQ RILYK Thu, Sep 29, 2022 23.51 23.75 23.50 23.60
379 NASDAQ RILYK Wed, Sep 28, 2022 23.64 23.71 23.50 23.61
378 NASDAQ RILYK Tue, Sep 27, 2022 23.50 23.58 23.50 23.51
377 NASDAQ RILYK Mon, Sep 26, 2022 23.60 23.68 23.40 23.50
376 NASDAQ RILYK Fri, Sep 23, 2022 23.61 23.70 23.47 23.70
375 NASDAQ RILYK Thu, Sep 22, 2022 23.60 23.82 23.60 23.70
374 NASDAQ RILYK Wed, Sep 21, 2022 23.52 23.89 23.50 23.89
373 NASDAQ RILYK Tue, Sep 20, 2022 23.51 23.71 23.48 23.64
372 NASDAQ RILYK Mon, Sep 19, 2022 23.60 23.68 23.50 23.60
371 NASDAQ RILYK Fri, Sep 16, 2022 23.60 23.80 23.30 23.79
370 NASDAQ RILYK Thu, Sep 15, 2022 23.52 23.89 23.50 23.60
369 NASDAQ RILYK Wed, Sep 14, 2022 23.65 23.95 23.65 23.87
368 NASDAQ RILYK Tue, Sep 13, 2022 23.75 23.81 23.50 23.73
367 NASDAQ RILYK Mon, Sep 12, 2022 23.63 23.70 23.51 23.70
366 NASDAQ RILYK Fri, Sep 9, 2022 23.68 23.77 23.68 23.77
365 NASDAQ RILYK Thu, Sep 8, 2022 23.77 23.77 23.51 23.60
364 NASDAQ RILYK Wed, Sep 7, 2022 23.71 23.71 23.52 23.52
363 NASDAQ RILYK Tue, Sep 6, 2022 23.85 23.85 23.50 23.69
362 NASDAQ RILYK Fri, Sep 2, 2022 23.69 23.84 23.50 23.78
361 NASDAQ RILYK Thu, Sep 1, 2022 23.66 23.75 23.49 23.69
360 NASDAQ RILYK Wed, Aug 31, 2022 23.88 23.96 23.70 23.70
359 NASDAQ RILYK Tue, Aug 30, 2022 23.70 24.00 23.70 23.75
358 NASDAQ RILYK Mon, Aug 29, 2022 23.90 23.90 23.65 23.81
357 NASDAQ RILYK Fri, Aug 26, 2022 23.90 24.00 23.61 23.90
356 NASDAQ RILYK Thu, Aug 25, 2022 24.00 24.12 23.90 23.95
355 NASDAQ RILYK Wed, Aug 24, 2022 24.02 24.05 23.70 24.00
354 NASDAQ RILYK Tue, Aug 23, 2022 24.31 24.31 23.99 23.99
353 NASDAQ RILYK Mon, Aug 22, 2022 24.28 24.29 24.10 24.20
352 NASDAQ RILYK Fri, Aug 19, 2022 24.02 24.33 24.00 24.31
351 NASDAQ RILYK Thu, Aug 18, 2022 24.02 24.30 24.02 24.30
350 NASDAQ RILYK Wed, Aug 17, 2022 23.99 24.25 23.99 24.25
349 NASDAQ RILYK Tue, Aug 16, 2022 24.24 24.35 24.10 24.33
348 NASDAQ RILYK Mon, Aug 15, 2022 24.29 24.74 24.10 24.10
347 NASDAQ RILYK Fri, Aug 12, 2022 24.11 24.25 23.99 24.25
346 NASDAQ RILYK Thu, Aug 11, 2022 24.40 24.40 24.16 24.16
345 NASDAQ RILYK Wed, Aug 10, 2022 24.11 24.29 24.08 24.25
344 NASDAQ RILYK Tue, Aug 9, 2022 24.18 24.18 23.93 24.18
343 NASDAQ RILYK Mon, Aug 8, 2022 24.13 24.35 24.13 24.18
342 NASDAQ RILYK Fri, Aug 5, 2022 24.07 24.40 24.07 24.38
341 NASDAQ RILYK Thu, Aug 4, 2022 24.25 24.42 24.22 24.42
340 NASDAQ RILYK Wed, Aug 3, 2022 24.25 24.25 24.25 24.25
339 NASDAQ RILYK Tue, Aug 2, 2022 24.25 24.30 24.12 24.19
338 NASDAQ RILYK Mon, Aug 1, 2022 24.00 24.42 24.00 24.42
337 NASDAQ RILYK Fri, Jul 29, 2022 24.15 24.44 24.05 24.40
336 NASDAQ RILYK Thu, Jul 28, 2022 23.85 24.03 23.55 24.03
335 NASDAQ RILYK Wed, Jul 27, 2022 23.85 23.94 23.60 23.90
334 NASDAQ RILYK Tue, Jul 26, 2022 23.85 23.90 23.65 23.86
333 NASDAQ RILYK Mon, Jul 25, 2022 23.85 23.94 23.56 23.85
332 NASDAQ RILYK Fri, Jul 22, 2022 23.60 23.99 23.60 23.98
331 NASDAQ RILYK Thu, Jul 21, 2022 23.72 23.88 23.51 23.87
330 NASDAQ RILYK Wed, Jul 20, 2022 23.57 23.84 23.55 23.75
329 NASDAQ RILYK Tue, Jul 19, 2022 23.66 24.05 23.30 23.70
328 NASDAQ RILYK Mon, Jul 18, 2022 23.56 24.09 23.56 23.75
327 NASDAQ RILYK Fri, Jul 15, 2022 23.80 24.12 23.80 24.09
326 NASDAQ RILYK Thu, Jul 14, 2022 23.76 23.88 23.41 23.88
325 NASDAQ RILYK Wed, Jul 13, 2022 24.00 24.15 24.00 24.14
324 NASDAQ RILYK Tue, Jul 12, 2022 24.29 24.29 24.00 24.25
323 NASDAQ RILYK Mon, Jul 11, 2022 24.01 24.43 24.00 24.20
322 NASDAQ RILYK Fri, Jul 8, 2022 24.25 24.55 24.02 24.25
321 NASDAQ RILYK Thu, Jul 7, 2022 24.35 24.45 24.16 24.36
320 NASDAQ RILYK Wed, Jul 6, 2022 24.15 24.17 24.03 24.15
319 NASDAQ RILYK Tue, Jul 5, 2022 24.35 24.35 24.14 24.15
318 NASDAQ RILYK Fri, Jul 1, 2022 24.31 24.40 24.31 24.35
317 NASDAQ RILYK Thu, Jun 30, 2022 23.87 24.31 23.71 24.00
316 NASDAQ RILYK Wed, Jun 29, 2022 24.23 24.23 23.86 24.00
315 NASDAQ RILYK Tue, Jun 28, 2022 23.81 24.02 23.81 24.02
314 NASDAQ RILYK Mon, Jun 27, 2022 23.96 24.15 23.85 23.95
313 NASDAQ RILYK Fri, Jun 24, 2022 23.86 24.39 23.86 23.96
312 NASDAQ RILYK Thu, Jun 23, 2022 24.16 24.16 23.66 24.00
311 NASDAQ RILYK Wed, Jun 22, 2022 24.04 24.28 24.00 24.10
310 NASDAQ RILYK Tue, Jun 21, 2022 24.27 24.53 23.95 24.53
309 NASDAQ RILYK Fri, Jun 17, 2022 24.19 24.19 24.19 24.19
308 NASDAQ RILYK Thu, Jun 16, 2022 24.09 24.09 23.95 23.97
307 NASDAQ RILYK Wed, Jun 15, 2022 24.05 24.25 24.05 24.15
306 NASDAQ RILYK Tue, Jun 14, 2022 24.30 24.33 23.67 24.09
305 NASDAQ RILYK Mon, Jun 13, 2022 24.15 24.42 24.05 24.36
304 NASDAQ RILYK Fri, Jun 10, 2022 24.40 24.40 24.10 24.32
303 NASDAQ RILYK Thu, Jun 9, 2022 24.41 24.68 24.40 24.60
302 NASDAQ RILYK Wed, Jun 8, 2022 24.51 24.65 24.40 24.53
301 NASDAQ RILYK Tue, Jun 7, 2022 24.90 24.90 24.46 24.77
300 NASDAQ RILYK Mon, Jun 6, 2022 24.92 24.92 24.45 24.78
299 NASDAQ RILYK Fri, Jun 3, 2022 24.61 24.90 24.59 24.90
298 NASDAQ RILYK Thu, Jun 2, 2022 24.58 24.75 24.58 24.74
297 NASDAQ RILYK Wed, Jun 1, 2022 24.82 24.92 24.41 24.68
296 NASDAQ RILYK Tue, May 31, 2022 24.50 25.02 24.50 24.94
295 NASDAQ RILYK Fri, May 27, 2022 24.15 24.88 24.15 24.56
294 NASDAQ RILYK Thu, May 26, 2022 24.59 24.84 24.16 24.62
293 NASDAQ RILYK Wed, May 25, 2022 24.25 24.65 24.25 24.65
292 NASDAQ RILYK Tue, May 24, 2022 24.28 24.28 24.15 24.15
291 NASDAQ RILYK Mon, May 23, 2022 24.23 24.23 24.05 24.18
290 NASDAQ RILYK Fri, May 20, 2022 24.27 24.27 23.82 24.25
289 NASDAQ RILYK Thu, May 19, 2022 24.23 24.23 24.01 24.20
288 NASDAQ RILYK Wed, May 18, 2022 24.02 24.27 23.77 24.23
287 NASDAQ RILYK Tue, May 17, 2022 24.21 24.28 23.88 23.88
286 NASDAQ RILYK Mon, May 16, 2022 24.01 24.21 23.72 24.00
285 NASDAQ RILYK Fri, May 13, 2022 24.02 24.24 24.00 24.18
284 NASDAQ RILYK Thu, May 12, 2022 24.17 24.42 24.00 24.26
283 NASDAQ RILYK Wed, May 11, 2022 24.28 24.56 24.25 24.25
282 NASDAQ RILYK Tue, May 10, 2022 24.25 24.50 24.25 24.50
281 NASDAQ RILYK Mon, May 9, 2022 24.30 24.50 24.25 24.50
280 NASDAQ RILYK Fri, May 6, 2022 24.45 24.46 24.22 24.45
279 NASDAQ RILYK Thu, May 5, 2022 24.56 24.60 24.26 24.40
278 NASDAQ RILYK Wed, May 4, 2022 24.54 25.04 24.54 25.00
277 NASDAQ RILYK Tue, May 3, 2022 24.57 24.66 24.47 24.66
276 NASDAQ RILYK Mon, May 2, 2022 24.79 24.84 24.46 24.77
275 NASDAQ RILYK Fri, Apr 29, 2022 24.88 24.88 24.82 24.84
274 NASDAQ RILYK Thu, Apr 28, 2022 24.46 24.69 24.45 24.69
273 NASDAQ RILYK Wed, Apr 27, 2022 24.67 24.67 24.45 24.50
272 NASDAQ RILYK Tue, Apr 26, 2022 24.66 24.68 24.45 24.68
271 NASDAQ RILYK Mon, Apr 25, 2022 24.50 24.66 24.47 24.66
270 NASDAQ RILYK Fri, Apr 22, 2022 24.51 24.59 24.49 24.50
269 NASDAQ RILYK Thu, Apr 21, 2022 24.59 24.69 24.49 24.69
268 NASDAQ RILYK Wed, Apr 20, 2022 24.68 24.69 24.50 24.68
267 NASDAQ RILYK Tue, Apr 19, 2022 24.48 24.71 24.36 24.71
266 NASDAQ RILYK Mon, Apr 18, 2022 24.60 24.78 24.49 24.60
265 NASDAQ RILYK Thu, Apr 14, 2022 24.77 24.77 24.55 24.64
264 NASDAQ RILYK Wed, Apr 13, 2022 24.78 24.78 24.60 24.64
263 NASDAQ RILYK Tue, Apr 12, 2022 25.00 25.00 24.82 24.96
262 NASDAQ RILYK Mon, Apr 11, 2022 24.98 24.99 24.85 24.89
261 NASDAQ RILYK Fri, Apr 8, 2022 24.98 25.01 24.93 24.99
260 NASDAQ RILYK Thu, Apr 7, 2022 24.95 25.02 24.95 24.95
259 NASDAQ RILYK Wed, Apr 6, 2022 24.93 25.02 24.91 24.96
258 NASDAQ RILYK Tue, Apr 5, 2022 25.02 25.02 24.93 25.00
257 NASDAQ RILYK Mon, Apr 4, 2022 24.98 25.05 24.98 25.01
256 NASDAQ RILYK Fri, Apr 1, 2022 25.00 25.01 24.98 24.98
255 NASDAQ RILYK Thu, Mar 31, 2022 25.09 25.09 24.90 25.00
254 NASDAQ RILYK Wed, Mar 30, 2022 25.05 25.05 24.93 24.94
253 NASDAQ RILYK Tue, Mar 29, 2022 25.25 25.25 25.04 25.04
252 NASDAQ RILYK Mon, Mar 28, 2022 25.25 25.25 25.25 25.25
251 NASDAQ RILYK Fri, Mar 25, 2022 25.28 25.28 25.00 25.16
250 NASDAQ RILYK Thu, Mar 24, 2022 25.02 25.28 24.96 25.28
249 NASDAQ RILYK Wed, Mar 23, 2022 24.90 25.10 24.90 25.10
248 NASDAQ RILYK Tue, Mar 22, 2022 25.00 25.10 24.91 25.10
247 NASDAQ RILYK Mon, Mar 21, 2022 25.02 25.24 24.96 25.24
246 NASDAQ RILYK Fri, Mar 18, 2022 25.11 25.25 24.97 25.25
245 NASDAQ RILYK Thu, Mar 17, 2022 25.00 25.29 24.99 25.19
244 NASDAQ RILYK Wed, Mar 16, 2022 25.04 25.04 24.90 25.00
243 NASDAQ RILYK Tue, Mar 15, 2022 25.15 25.16 24.74 25.05
242 NASDAQ RILYK Mon, Mar 14, 2022 25.15 25.24 24.78 25.10
241 NASDAQ RILYK Fri, Mar 11, 2022 25.15 25.22 25.15 25.15
240 NASDAQ RILYK Thu, Mar 10, 2022 25.20 25.27 25.15 25.25
239 NASDAQ RILYK Wed, Mar 9, 2022 25.24 25.33 25.16 25.31
238 NASDAQ RILYK Tue, Mar 8, 2022 25.11 25.24 25.05 25.23
237 NASDAQ RILYK Mon, Mar 7, 2022 25.16 25.23 25.09 25.10
236 NASDAQ RILYK Fri, Mar 4, 2022 25.30 25.30 25.15 25.25
235 NASDAQ RILYK Thu, Mar 3, 2022 25.25 25.42 25.25 25.42
234 NASDAQ RILYK Wed, Mar 2, 2022 25.19 25.32 25.16 25.32
233 NASDAQ RILYK Tue, Mar 1, 2022 25.33 25.45 25.25 25.27
232 NASDAQ RILYK Mon, Feb 28, 2022 25.17 25.43 25.15 25.15
231 NASDAQ RILYK Fri, Feb 25, 2022 25.11 25.20 25.05 25.20
230 NASDAQ RILYK Thu, Feb 24, 2022 25.20 25.30 25.05 25.05
229 NASDAQ RILYK Wed, Feb 23, 2022 25.36 25.36 25.15 25.27
228 NASDAQ RILYK Tue, Feb 22, 2022 25.20 25.30 25.20 25.20
227 NASDAQ RILYK Fri, Feb 18, 2022 25.18 25.43 25.18 25.36
226 NASDAQ RILYK Thu, Feb 17, 2022 25.15 25.36 25.15 25.35
225 NASDAQ RILYK Wed, Feb 16, 2022 25.15 25.33 25.15 25.33
224 NASDAQ RILYK Tue, Feb 15, 2022 25.25 25.31 25.16 25.31
223 NASDAQ RILYK Mon, Feb 14, 2022 25.18 25.34 25.12 25.25
222 NASDAQ RILYK Fri, Feb 11, 2022 25.21 25.37 25.02 25.25
221 NASDAQ RILYK Thu, Feb 10, 2022 25.20 25.29 25.03 25.15
220 NASDAQ RILYK Wed, Feb 9, 2022 25.23 25.35 25.20 25.20
219 NASDAQ RILYK Tue, Feb 8, 2022 25.32 25.50 25.20 25.36
218 NASDAQ RILYK Mon, Feb 7, 2022 25.41 25.41 25.34 25.34
217 NASDAQ RILYK Fri, Feb 4, 2022 25.41 25.50 25.15 25.30
216 NASDAQ RILYK Thu, Feb 3, 2022 25.22 25.23 25.20 25.20
215 NASDAQ RILYK Wed, Feb 2, 2022 25.30 25.30 25.24 25.25
214 NASDAQ RILYK Tue, Feb 1, 2022 25.22 25.46 25.20 25.30
213 NASDAQ RILYK Mon, Jan 31, 2022 25.50 25.50 25.10 25.18
212 NASDAQ RILYK Fri, Jan 28, 2022 25.06 25.49 25.05 25.49
211 NASDAQ RILYK Thu, Jan 27, 2022 25.22 25.30 25.05 25.10
210 NASDAQ RILYK Wed, Jan 26, 2022 25.30 25.37 25.10 25.22
209 NASDAQ RILYK Tue, Jan 25, 2022 25.25 25.35 25.25 25.34
208 NASDAQ RILYK Mon, Jan 24, 2022 25.25 25.50 25.25 25.34
207 NASDAQ RILYK Fri, Jan 21, 2022 25.35 25.43 25.35 25.42
206 NASDAQ RILYK Thu, Jan 20, 2022 25.42 25.48 25.30 25.31
205 NASDAQ RILYK Wed, Jan 19, 2022 25.44 25.44 25.24 25.42
204 NASDAQ RILYK Tue, Jan 18, 2022 25.34 25.50 25.34 25.37
203 NASDAQ RILYK Fri, Jan 14, 2022 25.40 25.50 25.33 25.50
202 NASDAQ RILYK Thu, Jan 13, 2022 25.28 25.41 25.19 25.40
201 NASDAQ RILYK Wed, Jan 12, 2022 25.52 25.53 25.50 25.52
200 NASDAQ RILYK Tue, Jan 11, 2022 25.48 25.52 25.45 25.50
199 NASDAQ RILYK Mon, Jan 10, 2022 25.45 25.53 25.44 25.45
198 NASDAQ RILYK Fri, Jan 7, 2022 25.42 25.54 25.42 25.50
197 NASDAQ RILYK Thu, Jan 6, 2022 25.41 25.54 25.41 25.50
196 NASDAQ RILYK Wed, Jan 5, 2022 25.52 25.52 25.40 25.47
195 NASDAQ RILYK Tue, Jan 4, 2022 25.50 25.75 25.48 25.48
194 NASDAQ RILYK Mon, Jan 3, 2022 25.50 25.55 25.47 25.54
193 NASDAQ RILYK Fri, Dec 31, 2021 25.50 25.55 25.46 25.50
192 NASDAQ RILYK Thu, Dec 30, 2021 25.50 25.54 25.48 25.50
191 NASDAQ RILYK Wed, Dec 29, 2021 25.48 25.50 25.46 25.46
190 NASDAQ RILYK Tue, Dec 28, 2021 25.40 25.46 25.40 25.41
189 NASDAQ RILYK Mon, Dec 27, 2021 25.46 25.50 25.45 25.45
188 NASDAQ RILYK Thu, Dec 23, 2021 25.41 25.49 25.41 25.47
187 NASDAQ RILYK Wed, Dec 22, 2021 25.48 25.50 25.46 25.46
186 NASDAQ RILYK Tue, Dec 21, 2021 25.43 25.50 25.41 25.41
185 NASDAQ RILYK Mon, Dec 20, 2021 25.50 25.50 25.41 25.41
184 NASDAQ RILYK Fri, Dec 17, 2021 25.48 25.51 25.48 25.48
183 NASDAQ RILYK Thu, Dec 16, 2021 25.49 25.50 25.47 25.50
182 NASDAQ RILYK Wed, Dec 15, 2021 25.40 25.54 25.40 25.53
181 NASDAQ RILYK Tue, Dec 14, 2021 25.46 25.53 25.45 25.50
180 NASDAQ RILYK Mon, Dec 13, 2021 25.65 25.79 25.49 25.79
179 NASDAQ RILYK Fri, Dec 10, 2021 25.70 25.70 25.44 25.50
178 NASDAQ RILYK Thu, Dec 9, 2021 25.59 25.83 25.55 25.70
177 NASDAQ RILYK Wed, Dec 8, 2021 25.86 25.86 25.55 25.60
176 NASDAQ RILYK Tue, Dec 7, 2021 25.87 25.89 25.60 25.62
175 NASDAQ RILYK Mon, Dec 6, 2021 25.90 25.90 25.78 25.78
174 NASDAQ RILYK Fri, Dec 3, 2021 25.90 25.90 25.74 25.77
173 NASDAQ RILYK Thu, Dec 2, 2021 25.86 26.09 25.82 25.84
172 NASDAQ RILYK Wed, Dec 1, 2021 26.26 26.39 25.85 25.85
171 NASDAQ RILYK Tue, Nov 30, 2021 25.86 26.45 25.86 25.92
170 NASDAQ RILYK Mon, Nov 29, 2021 25.96 26.25 25.96 26.04
169 NASDAQ RILYK Fri, Nov 26, 2021 25.85 25.87 25.85 25.87
168 NASDAQ RILYK Wed, Nov 24, 2021 25.90 26.25 25.85 25.85
167 NASDAQ RILYK Tue, Nov 23, 2021 26.08 26.11 25.93 25.96
166 NASDAQ RILYK Mon, Nov 22, 2021 25.89 26.31 25.88 26.03
165 NASDAQ RILYK Fri, Nov 19, 2021 25.92 26.05 25.82 26.00
164 NASDAQ RILYK Thu, Nov 18, 2021 26.10 26.10 26.10 26.10
163 NASDAQ RILYK Wed, Nov 17, 2021 26.39 26.39 25.89 26.00
162 NASDAQ RILYK Tue, Nov 16, 2021 26.08 26.08 26.08 26.08
161 NASDAQ RILYK Mon, Nov 15, 2021 26.39 26.39 26.04 26.08
160 NASDAQ RILYK Fri, Nov 12, 2021 26.23 26.39 26.23 26.30
159 NASDAQ RILYK Thu, Nov 11, 2021 26.33 26.33 26.29 26.29
158 NASDAQ RILYK Wed, Nov 10, 2021 26.70 26.70 26.36 26.45
157 NASDAQ RILYK Tue, Nov 9, 2021 26.63 26.83 26.63 26.67
156 NASDAQ RILYK Mon, Nov 8, 2021 26.80 26.96 26.58 26.73
155 NASDAQ RILYK Fri, Nov 5, 2021 27.00 27.00 26.79 26.98
154 NASDAQ RILYK Thu, Nov 4, 2021 26.85 27.00 26.85 27.00
153 NASDAQ RILYK Wed, Nov 3, 2021 26.93 27.00 26.89 27.00
152 NASDAQ RILYK Tue, Nov 2, 2021 26.90 27.00 26.80 26.95
151 NASDAQ RILYK Mon, Nov 1, 2021 27.30 27.30 26.97 27.00
150 NASDAQ RILYK Fri, Oct 29, 2021 26.46 27.48 26.43 27.39
149 NASDAQ RILYK Thu, Oct 28, 2021 26.50 26.75 26.42 26.74
148 NASDAQ RILYK Wed, Oct 27, 2021 26.33 26.75 26.30 26.75
147 NASDAQ RILYK Tue, Oct 26, 2021 26.41 26.45 26.21 26.35
146 NASDAQ RILYK Mon, Oct 25, 2021 26.21 26.50 26.19 26.50
145 NASDAQ RILYK Fri, Oct 22, 2021 26.15 26.50 26.05 26.50
144 NASDAQ RILYK Thu, Oct 21, 2021 26.07 26.20 25.93 26.20
143 NASDAQ RILYK Wed, Oct 20, 2021 25.77 26.10 25.77 26.05
142 NASDAQ RILYK Tue, Oct 19, 2021 25.69 25.75 25.69 25.75
141 NASDAQ RILYK Mon, Oct 18, 2021 25.50 25.78 25.49 25.75
140 NASDAQ RILYK Fri, Oct 15, 2021 25.75 25.75 25.74 25.75
139 NASDAQ RILYK Thu, Oct 14, 2021 25.75 25.75 25.37 25.73
138 NASDAQ RILYK Wed, Oct 13, 2021 25.70 25.80 25.64 25.80
137 NASDAQ RILYK Tue, Oct 12, 2021 25.66 25.70 25.66 25.70
136 NASDAQ RILYK Mon, Oct 11, 2021 25.59 25.75 25.59 25.67
135 NASDAQ RILYK Fri, Oct 8, 2021 25.60 25.71 25.60 25.71
134 NASDAQ RILYK Thu, Oct 7, 2021 25.70 25.70 25.62 25.64
133 NASDAQ RILYK Wed, Oct 6, 2021 25.53 25.64 25.37 25.46
132 NASDAQ RILYK Tue, Oct 5, 2021 25.66 25.70 25.55 25.59
131 NASDAQ RILYK Mon, Oct 4, 2021 25.57 25.62 25.55 25.56
130 NASDAQ RILYK Fri, Oct 1, 2021 25.51 25.72 25.51 25.72
129 NASDAQ RILYK Thu, Sep 30, 2021 25.70 25.73 25.60 25.70
128 NASDAQ RILYK Wed, Sep 29, 2021 25.52 25.75 25.45 25.63
127 NASDAQ RILYK Tue, Sep 28, 2021 25.33 25.48 25.33 25.43
126 NASDAQ RILYK Mon, Sep 27, 2021 25.70 25.74 25.24 25.34
125 NASDAQ RILYK Fri, Sep 24, 2021 25.70 25.75 25.70 25.70
124 NASDAQ RILYK Thu, Sep 23, 2021 25.70 25.75 25.67 25.70
123 NASDAQ RILYK Wed, Sep 22, 2021 25.74 25.75 25.68 25.70
122 NASDAQ RILYK Tue, Sep 21, 2021 25.68 25.75 25.67 25.75
121 NASDAQ RILYK Mon, Sep 20, 2021 25.75 25.88 25.75 25.76
120 NASDAQ RILYK Fri, Sep 17, 2021 25.79 25.89 25.79 25.79
119 NASDAQ RILYK Thu, Sep 16, 2021 25.75 25.75 25.73 25.73
118 NASDAQ RILYK Wed, Sep 15, 2021 25.75 25.77 25.66 25.71
117 NASDAQ RILYK Tue, Sep 14, 2021 25.83 25.83 25.75 25.79
116 NASDAQ RILYK Mon, Sep 13, 2021 25.82 25.82 25.75 25.81
115 NASDAQ RILYK Fri, Sep 10, 2021 25.83 25.90 25.82 25.82
114 NASDAQ RILYK Thu, Sep 9, 2021 25.78 26.00 25.76 25.80
113 NASDAQ RILYK Wed, Sep 8, 2021 25.82 25.83 25.80 25.80
112 NASDAQ RILYK Tue, Sep 7, 2021 25.79 25.88 25.79 25.85
111 NASDAQ RILYK Fri, Sep 3, 2021 25.83 25.90 25.82 25.84
110 NASDAQ RILYK Thu, Sep 2, 2021 25.83 25.88 25.82 25.84
109 NASDAQ RILYK Wed, Sep 1, 2021 25.75 25.88 25.75 25.84
108 NASDAQ RILYK Tue, Aug 31, 2021 25.86 25.88 25.80 25.80
107 NASDAQ RILYK Mon, Aug 30, 2021 25.90 25.92 25.84 25.87
106 NASDAQ RILYK Fri, Aug 27, 2021 25.90 26.05 25.83 25.83
105 NASDAQ RILYK Thu, Aug 26, 2021 26.10 26.10 25.90 25.94
104 NASDAQ RILYK Wed, Aug 25, 2021 26.00 26.10 25.93 25.93
103 NASDAQ RILYK Tue, Aug 24, 2021 25.90 25.90 25.80 25.85
102 NASDAQ RILYK Mon, Aug 23, 2021 25.75 25.81 25.74 25.75
101 NASDAQ RILYK Fri, Aug 20, 2021 25.75 25.89 25.60 25.78
100 NASDAQ RILYK Thu, Aug 19, 2021 25.77 25.85 25.77 25.81
99 NASDAQ RILYK Wed, Aug 18, 2021 25.72 25.90 25.72 25.80
98 NASDAQ RILYK Tue, Aug 17, 2021 25.75 25.90 25.66 25.88
97 NASDAQ RILYK Mon, Aug 16, 2021 25.80 25.80 25.72 25.75
96 NASDAQ RILYK Fri, Aug 13, 2021 25.75 25.85 25.75 25.77
95 NASDAQ RILYK Thu, Aug 12, 2021 25.80 25.80 25.71 25.75
94 NASDAQ RILYK Wed, Aug 11, 2021 25.71 25.95 25.71 25.80
93 NASDAQ RILYK Tue, Aug 10, 2021 25.89 25.89 25.75 25.85
92 NASDAQ RILYK Mon, Aug 9, 2021 25.90 26.01 25.81 25.81
91 NASDAQ RILYK Fri, Aug 6, 2021 25.98 26.00 25.81 25.95
90 NASDAQ RILYK Thu, Aug 5, 2021 25.88 25.98 25.80 25.98
89 NASDAQ RILYK Wed, Aug 4, 2021 25.89 25.90 25.70 25.82
88 NASDAQ RILYK Tue, Aug 3, 2021 25.74 25.85 25.65 25.84
87 NASDAQ RILYK Mon, Aug 2, 2021 25.75 25.75 25.50 25.60
86 NASDAQ RILYK Fri, Jul 30, 2021 25.81 25.81 25.45 25.60
85 NASDAQ RILYK Thu, Jul 29, 2021 25.55 25.85 25.50 25.81
84 NASDAQ RILYK Wed, Jul 28, 2021 25.30 25.55 25.25 25.54
83 NASDAQ RILYK Tue, Jul 27, 2021 25.27 25.27 25.19 25.25
82 NASDAQ RILYK Mon, Jul 26, 2021 25.23 25.26 25.20 25.26
81 NASDAQ RILYK Fri, Jul 23, 2021 25.19 25.25 25.16 25.21
80 NASDAQ RILYK Thu, Jul 22, 2021 25.12 25.21 25.12 25.19
79 NASDAQ RILYK Wed, Jul 21, 2021 25.09 25.14 25.09 25.13
78 NASDAQ RILYK Tue, Jul 20, 2021 25.11 25.12 25.04 25.12
77 NASDAQ RILYK Mon, Jul 19, 2021 25.12 25.13 25.07 25.11
76 NASDAQ RILYK Fri, Jul 16, 2021 25.11 25.12 25.06 25.10
75 NASDAQ RILYK Thu, Jul 15, 2021 25.14 25.17 25.06 25.06
74 NASDAQ RILYK Wed, Jul 14, 2021 25.25 25.25 25.05 25.10
73 NASDAQ RILYK Tue, Jul 13, 2021 25.35 25.35 25.28 25.31
72 NASDAQ RILYK Mon, Jul 12, 2021 25.27 25.35 25.27 25.30
71 NASDAQ RILYK Fri, Jul 9, 2021 25.12 25.30 25.12 25.25
70 NASDAQ RILYK Thu, Jul 8, 2021 25.09 25.19 25.08 25.18
69 NASDAQ RILYK Wed, Jul 7, 2021 25.13 25.15 25.07 25.10
68 NASDAQ RILYK Tue, Jul 6, 2021 25.09 25.15 25.09 25.13
67 NASDAQ RILYK Fri, Jul 2, 2021 25.10 25.13 25.08 25.08
66 NASDAQ RILYK Thu, Jul 1, 2021 25.08 25.14 25.08 25.11
65 NASDAQ RILYK Wed, Jun 30, 2021 25.09 25.10 25.03 25.08
64 NASDAQ RILYK Tue, Jun 29, 2021 25.10 25.11 25.05 25.09
63 NASDAQ RILYK Mon, Jun 28, 2021 25.04 25.12 25.04 25.10
62 NASDAQ RILYK Fri, Jun 25, 2021 25.09 25.13 25.07 25.09
61 NASDAQ RILYK Thu, Jun 24, 2021 25.17 25.17 25.06 25.09
60 NASDAQ RILYK Wed, Jun 23, 2021 25.13 25.17 25.12 25.17
59 NASDAQ RILYK Tue, Jun 22, 2021 25.15 25.15 25.12 25.13
58 NASDAQ RILYK Mon, Jun 21, 2021 25.11 25.15 25.11 25.15
57 NASDAQ RILYK Fri, Jun 18, 2021 25.10 25.13 25.03 25.09
56 NASDAQ RILYK Thu, Jun 17, 2021 25.12 25.15 25.09 25.10
55 NASDAQ RILYK Wed, Jun 16, 2021 25.09 25.13 25.08 25.11
54 NASDAQ RILYK Tue, Jun 15, 2021 25.10 25.12 25.01 25.09
53 NASDAQ RILYK Mon, Jun 14, 2021 25.17 25.19 25.07 25.09
52 NASDAQ RILYK Fri, Jun 11, 2021 25.15 25.20 25.12 25.13
51 NASDAQ RILYK Thu, Jun 10, 2021 25.16 25.20 25.14 25.15
50 NASDAQ RILYK Wed, Jun 9, 2021 25.16 25.18 25.11 25.13
49 NASDAQ RILYK Tue, Jun 8, 2021 25.17 25.18 25.10 25.16
48 NASDAQ RILYK Mon, Jun 7, 2021 25.15 25.18 25.15 25.16
47 NASDAQ RILYK Fri, Jun 4, 2021 25.16 25.18 25.14 25.15
46 NASDAQ RILYK Thu, Jun 3, 2021 25.19 25.19 25.14 25.16
45 NASDAQ RILYK Wed, Jun 2, 2021 25.18 25.19 25.14 25.16
44 NASDAQ RILYK Tue, Jun 1, 2021 25.18 25.18 25.14 25.16
43 NASDAQ RILYK Fri, May 28, 2021 25.13 25.18 25.13 25.16
42 NASDAQ RILYK Thu, May 27, 2021 25.10 25.16 25.10 25.13
41 NASDAQ RILYK Wed, May 26, 2021 25.15 25.15 25.08 25.11
40 NASDAQ RILYK Tue, May 25, 2021 25.10 25.15 25.10 25.10
39 NASDAQ RILYK Mon, May 24, 2021 25.10 25.15 25.06 25.06
38 NASDAQ RILYK Fri, May 21, 2021 25.08 25.15 25.06 25.11
37 NASDAQ RILYK Thu, May 20, 2021 25.15 25.15 25.03 25.08
36 NASDAQ RILYK Wed, May 19, 2021 25.05 25.14 25.05 25.11
35 NASDAQ RILYK Tue, May 18, 2021 25.15 25.15 25.08 25.10
34 NASDAQ RILYK Mon, May 17, 2021 25.11 25.15 25.08 25.10
33 NASDAQ RILYK Fri, May 14, 2021 25.10 25.10 25.07 25.10
32 NASDAQ RILYK Thu, May 13, 2021 25.10 25.13 25.05 25.10
31 NASDAQ RILYK Wed, May 12, 2021 25.10 25.10 24.89 24.99
30 NASDAQ RILYK Tue, May 11, 2021 25.12 25.14 24.97 25.05
29 NASDAQ RILYK Mon, May 10, 2021 25.14 25.15 25.10 25.12
28 NASDAQ RILYK Fri, May 7, 2021 25.22 25.22 25.05 25.14
27 NASDAQ RILYK Thu, May 6, 2021 25.10 25.10 25.00 25.10
26 NASDAQ RILYK Wed, May 5, 2021 25.12 25.14 25.08 25.08
25 NASDAQ RILYK Tue, May 4, 2021 25.10 25.10 25.02 25.09
24 NASDAQ RILYK Mon, May 3, 2021 25.03 25.10 25.03 25.08
23 NASDAQ RILYK Fri, Apr 30, 2021 25.17 25.20 24.92 24.99
22 NASDAQ RILYK Thu, Apr 29, 2021 25.22 25.22 25.09 25.11
21 NASDAQ RILYK Wed, Apr 28, 2021 25.13 25.23 25.08 25.15
20 NASDAQ RILYK Tue, Apr 27, 2021 25.10 25.14 25.08 25.09
19 NASDAQ RILYK Mon, Apr 26, 2021 25.18 25.19 25.11 25.13
18 NASDAQ RILYK Fri, Apr 23, 2021 25.15 25.16 25.12 25.16
17 NASDAQ RILYK Thu, Apr 22, 2021 25.13 25.14 25.10 25.13
16 NASDAQ RILYK Wed, Apr 21, 2021 25.06 25.15 25.06 25.10
15 NASDAQ RILYK Tue, Apr 20, 2021 25.15 25.19 25.10 25.10
14 NASDAQ RILYK Mon, Apr 19, 2021 25.15 25.18 25.11 25.15
13 NASDAQ RILYK Fri, Apr 16, 2021 25.15 25.18 25.11 25.15
12 NASDAQ RILYK Thu, Apr 15, 2021 25.22 25.22 25.14 25.17
11 NASDAQ RILYK Wed, Apr 14, 2021 25.15 25.20 25.13 25.18
10 NASDAQ RILYK Tue, Apr 13, 2021 25.15 25.24 25.15 25.20
9 NASDAQ RILYK Mon, Apr 12, 2021 25.12 25.20 25.12 25.15
8 NASDAQ RILYK Fri, Apr 9, 2021 25.08 25.16 25.06 25.15
7 NASDAQ RILYK Thu, Apr 8, 2021 25.10 25.13 25.06 25.06
6 NASDAQ RILYK Wed, Apr 7, 2021 25.17 25.17 25.07 25.07
5 NASDAQ RILYK Tue, Apr 6, 2021 25.28 25.30 25.13 25.15
4 NASDAQ RILYK Mon, Apr 5, 2021 25.20 25.29 25.16 25.27
3 NASDAQ RILYK Thu, Apr 1, 2021 25.10 25.18 25.05 25.11
2 NASDAQ RILYK Wed, Mar 31, 2021 25.05 25.14 24.98 25.05
1 NASDAQ RILYK Tue, Mar 30, 2021 25.00 25.14 24.78 25.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024