B. Riley Financial Inc. 6.75% Senior Notes due 2024のデータ

B. Riley Financial Inc. 6.75% Senior Notes due 2024の基本情報

名前 B. Riley Financial Inc. 6.75% Senior Notes due 2024
ティッカー RILYO
United States
上場年 nan
セクター Miscellaneous

B. Riley Financial Inc. 6.75% Senior Notes due 2024の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.61 25.46 25.47 25.47 8900.0 25.47
2021-02-12 25.5 25.4 25.45 25.43 5600.0 25.43
2021-02-11 25.5 25.35 25.41 25.41 3800.0 25.41
2021-02-10 25.56 25.45 25.45 25.49 5400.0 25.49
2021-02-09 25.57 25.42 25.51 25.56 4400.0 25.56
2021-02-08 25.65 25.4 25.51 25.4 14400.0 25.4
2021-02-05 25.68 25.4 25.5 25.51 9400.0 25.51
2021-02-04 25.5 25.3 25.31 25.49 11400.0 25.49
2021-02-03 25.5 25.42 25.45 25.46 5000.0 25.46
2021-02-02 25.45 25.3 25.43 25.44 2400.0 25.44
2021-02-01 25.4 25.28 25.3 25.39 5100.0 25.39
2021-01-29 25.43 25.3 25.43 25.4 6400.0 25.4
2021-01-28 25.42 25.28 25.33 25.28 3100.0 25.28
2021-01-27 25.45 25.13 25.44 25.22 11000.0 25.22
2021-01-26 25.42 25.35 25.35 25.4 7800.0 25.4
2021-01-25 25.45 25.28 25.37 25.28 7900.0 25.28
2021-01-22 25.45 25.3 25.44 25.4 9400.0 25.4
2021-01-21 25.42 25.3 25.31 25.42 2800.0 25.42
2021-01-20 25.45 25.22 25.44 25.36 9300.0 25.36
2021-01-19 25.45 25.15 25.15 25.44 9400.0 25.44
2021-01-15 25.45 25.06 25.25 25.2 7700.0 25.2
2021-01-14 25.45 25.35 25.45 25.35 3500.0 25.35
2021-01-13 25.7 25.33 25.56 25.59 3200.0 25.17
2021-01-12 25.62 25.31 25.53 25.6 15700.0 25.18
2021-01-11 25.65 25.55 25.56 25.58 3100.0 25.16
2021-01-08 25.66 25.46 25.48 25.58 2900.0 25.16
2021-01-07 25.65 25.55 25.55 25.55 7200.0 25.13
2021-01-06 25.7 25.52 25.67 25.7 4500.0 25.28
2021-01-05 25.68 25.63 25.67 25.66 2200.0 25.24
2021-01-04 25.79 25.5 25.79 25.68 1500.0 25.26
2020-12-31 25.81 25.45 25.6 25.81 8000.0 25.38
2020-12-30 26.2 25.45 25.91 25.69 8600.0 25.27
2020-12-29 25.95 25.69 25.7 25.95 1600.0 25.52
2020-12-28 25.75 25.5 25.52 25.69 8100.0 25.27
2020-12-24 25.51 25.4 25.51 25.5 700.0 25.08
2020-12-23 25.58 25.25 25.55 25.38 8200.0 24.96
2020-12-22 25.6 25.49 25.49 25.54 8900.0 25.12
2020-12-21 25.49 25.27 25.27 25.49 1800.0 25.07
2020-12-18 25.46 25.37 25.37 25.41 6000.0 24.99
2020-12-17 25.4 25.2 25.2 25.4 6800.0 24.98
2020-12-16 25.19 24.98 24.98 25.18 5500.0 24.76
2020-12-15 25.06 24.9 24.9 25.06 10200.0 24.65
2020-12-14 25.0 24.91 24.93 25.0 5000.0 24.59
2020-12-11 24.99 24.91 24.99 24.92 800.0 24.51
2020-12-10 24.97 24.89 24.97 24.89 800.0 24.48
2020-12-09 25.0 24.83 24.92 25.0 1700.0 24.59
2020-12-08 25.02 24.9 25.01 24.96 10800.0 24.55
2020-12-07 25.03 24.85 24.85 25.0 7900.0 24.59
2020-12-04 25.0 24.85 24.9 24.97 9900.0 24.56
2020-12-03 24.99 24.86 24.88 24.92 4600.0 24.51
2020-12-02 24.99 24.87 24.93 24.87 4400.0 24.46
2020-12-01 25.0 24.88 24.88 25.0 4000.0 24.59
2020-11-30 24.9 24.86 24.89 24.9 3100.0 24.49
2020-11-27 24.9 24.86 24.86 24.9 600.0 24.49
2020-11-25 24.96 24.89 24.93 24.9 8500.0 24.49
2020-11-24 25.04 24.97 24.99 25.0 6400.0 24.59
2020-11-23 24.95 24.82 24.84 24.95 5400.0 24.54
2020-11-20 25.0 24.8 25.0 24.99 4000.0 24.58
2020-11-19 25.0 24.8 24.8 25.0 5100.0 24.59
2020-11-18 25.0 24.75 24.77 24.98 8300.0 24.56
2020-11-17 24.98 24.77 24.92 24.77 11000.0 24.36
2020-11-16 25.0 24.63 25.0 24.77 5000.0 24.36
2020-11-13 25.05 24.76 25.0 25.05 7900.0 24.64
2020-11-12 25.0 24.74 24.75 25.0 8700.0 24.59
2020-11-11 24.95 24.37 24.52 24.9 15400.0 24.49
2020-11-10 24.84 24.49 24.56 24.78 13900.0 24.37
2020-11-09 24.75 24.44 24.59 24.7 28100.0 24.29
2020-11-06 24.84 24.66 24.84 24.8 5300.0 24.39
2020-11-05 24.84 24.5 24.6 24.59 5900.0 24.18
2020-11-04 24.6 24.48 24.48 24.6 5900.0 24.19
2020-11-03 24.6 24.37 24.48 24.6 6200.0 24.19
2020-11-02 24.5 24.3 24.37 24.41 14600.0 24.01
2020-10-30 24.5 24.01 24.49 24.5 11000.0 24.1
2020-10-29 24.19 24.05 24.15 24.13 11600.0 23.73
2020-10-28 24.32 24.06 24.19 24.32 13100.0 23.92
2020-10-27 24.4 24.18 24.32 24.28 9500.0 23.88
2020-10-26 24.5 24.3 24.42 24.42 7300.0 24.02
2020-10-23 24.54 24.25 24.32 24.36 10000.0 23.96
2020-10-22 24.54 24.1 24.3 24.47 16900.0 24.06
2020-10-21 24.39 24.2 24.23 24.21 4700.0 23.81
2020-10-20 24.55 24.12 24.54 24.14 5700.0 23.74
2020-10-19 24.39 24.08 24.08 24.26 6900.0 23.86
2020-10-16 24.58 24.03 24.49 24.24 5700.0 23.84
2020-10-15 24.36 24.09 24.22 24.34 2100.0 23.94
2020-10-14 24.52 24.06 24.42 24.22 10800.0 23.82
2020-10-13 24.9 24.41 24.62 24.84 7100.0 24.02
2020-10-12 24.95 24.62 24.76 24.62 8200.0 23.8
2020-10-09 24.99 24.58 24.99 24.76 6500.0 23.94
2020-10-08 25.0 24.79 25.0 24.84 6500.0 24.02
2020-10-07 24.95 24.75 24.93 24.95 8000.0 24.12
2020-10-06 24.95 24.67 24.95 24.9 6300.0 24.07
2020-10-05 25.0 24.55 24.75 24.95 7900.0 24.12
2020-10-02 24.87 24.63 24.85 24.84 7100.0 24.02
2020-10-01 24.79 24.44 24.49 24.73 14900.0 23.91
2020-09-30 24.93 24.39 24.57 24.93 31900.0 24.1
2020-09-29 24.61 24.37 24.52 24.6 9400.0 23.79
2020-09-28 24.65 24.4 24.56 24.62 5100.0 23.8
2020-09-25 24.6 24.25 24.25 24.59 3800.0 23.77
2020-09-24 24.36 24.04 24.19 24.2 16300.0 23.4
2020-09-23 24.6 24.15 24.2 24.15 32900.0 23.34
2020-09-22 24.34 24.15 24.34 24.2 8400.0 23.4
2020-09-21 24.39 24.05 24.12 24.34 16600.0 23.53
2020-09-18 24.3 24.13 24.3 24.13 3400.0 23.33
2020-09-17 24.3 24.12 24.12 24.12 5900.0 23.32
2020-09-16 24.4 23.99 24.35 24.11 19800.0 23.31
2020-09-15 24.4 24.05 24.08 24.28 6200.0 23.47
2020-09-14 24.22 24.0 24.22 24.06 2400.0 23.26
2020-09-11 24.25 24.1 24.25 24.1 2400.0 23.3
2020-09-10 24.34 24.18 24.27 24.34 4000.0 23.53
2020-09-09 24.22 24.02 24.18 24.17 7400.0 23.37
2020-09-08 24.37 23.96 24.37 23.99 34700.0 23.19
2020-09-04 24.43 24.17 24.17 24.21 6000.0 23.41
2020-09-03 24.4 24.19 24.36 24.32 3900.0 23.51
2020-09-02 24.56 24.42 24.5 24.45 7000.0 23.64
2020-09-01 24.61 24.45 24.56 24.58 4300.0 23.76
2020-08-31 24.78 24.18 24.78 24.3 20400.0 23.49
2020-08-28 24.77 24.6 24.72 24.75 4700.0 23.93
2020-08-27 24.69 24.56 24.59 24.69 5800.0 23.87
2020-08-26 24.6 24.46 24.5 24.6 3600.0 23.78
2020-08-25 24.6 24.45 24.5 24.6 5400.0 23.78
2020-08-24 24.53 24.43 24.45 24.5 4300.0 23.69
2020-08-21 24.5 24.27 24.42 24.5 4800.0 23.69
2020-08-20 24.6 24.34 24.44 24.34 1900.0 23.53
2020-08-19 24.52 24.18 24.38 24.5 7900.0 23.69
2020-08-18 24.5 24.25 24.47 24.4 9200.0 23.59
2020-08-17 24.5 24.27 24.27 24.48 6300.0 23.67
2020-08-14 24.43 24.2 24.32 24.35 4800.0 23.54
2020-08-13 24.38 24.12 24.23 24.37 6800.0 23.56
2020-08-12 24.32 24.23 24.23 24.23 1100.0 23.43
2020-08-11 24.28 24.06 24.19 24.2 10500.0 23.4
2020-08-10 24.21 24.0 24.06 24.21 4700.0 23.41
2020-08-07 24.23 23.81 23.99 24.04 10800.0 23.24
2020-08-06 24.27 23.81 24.17 23.86 10500.0 23.07
2020-08-05 24.43 24.01 24.35 24.17 5000.0 23.37
2020-08-04 24.14 23.92 23.97 24.0 10200.0 23.2
2020-08-03 23.99 23.8 23.99 23.99 8100.0 23.19
2020-07-31 23.82 23.29 23.29 23.82 17300.0 23.03
2020-07-30 23.23 23.11 23.23 23.2 8500.0 22.43
2020-07-29 23.24 22.97 23.0 23.09 9200.0 22.32
2020-07-28 23.17 23.06 23.13 23.1 4000.0 22.33
2020-07-27 23.23 23.04 23.23 23.05 11700.0 22.28
2020-07-24 23.28 23.2 23.2 23.22 6800.0 22.45
2020-07-23 23.25 22.88 22.88 23.19 7600.0 22.42
2020-07-22 23.37 22.98 23.15 23.27 9900.0 22.5
2020-07-21 23.16 22.9 22.93 23.15 17500.0 22.38
2020-07-20 22.94 22.64 22.7 22.94 68200.0 22.18
2020-07-17 22.66 22.22 22.38 22.55 93000.0 21.8
2020-07-16 22.42 22.37 22.39 22.38 21400.0 21.64
2020-07-15 22.64 22.36 22.37 22.39 33300.0 21.65
2020-07-14 22.51 22.35 22.47 22.38 8800.0 21.63
2020-07-13 23.0 22.88 23.0 22.88 3100.0 21.71
2020-07-10 22.94 22.88 22.94 22.88 14900.0 21.71
2020-07-09 23.13 22.3 22.3 22.98 48300.0 21.81
2020-07-08 22.4 22.18 22.4 22.27 6700.0 21.13
2020-07-07 22.5 22.2 22.2 22.37 7600.0 21.23
2020-07-06 22.33 22.1 22.1 22.29 7700.0 21.15
2020-07-02 22.15 21.97 22.14 22.1 5100.0 20.97
2020-07-01 22.06 21.94 21.95 22.06 4000.0 20.93
2020-06-30 22.12 21.5 22.02 22.12 12000.0 20.99
2020-06-29 22.11 21.85 22.09 22.11 4800.0 20.98
2020-06-26 22.02 22.0 22.02 22.0 400.0 20.88
2020-06-25 22.32 21.94 21.95 22.09 4000.0 20.97
2020-06-24 22.09 21.82 22.09 21.88 4000.0 20.76
2020-06-23 22.59 22.25 22.25 22.29 9100.0 21.16
2020-06-22 22.33 22.01 22.01 22.25 5200.0 21.11
2020-06-19 22.25 22.06 22.25 22.17 4200.0 21.04
2020-06-18 22.4 21.56 22.31 22.28 9000.0 21.14
2020-06-17 22.58 21.76 22.31 22.4 2700.0 21.26
2020-06-16 22.65 22.03 22.5 22.58 5100.0 21.43
2020-06-15 22.52 21.67 22.24 22.41 5200.0 21.27
2020-06-12 22.63 22.15 22.58 22.33 5200.0 21.19
2020-06-11 22.94 22.5 22.68 22.6 8500.0 21.45
2020-06-10 23.5 23.2 23.5 23.48 6200.0 22.28
2020-06-09 23.7 22.94 23.7 23.35 2800.0 22.16
2020-06-08 23.82 23.45 23.55 23.72 7900.0 22.51
2020-06-05 23.8 23.33 23.58 23.5 10800.0 22.3
2020-06-04 23.63 23.2 23.25 23.22 7000.0 22.04
2020-06-03 23.39 22.82 22.87 23.2 14400.0 22.02
2020-06-02 22.9 22.4 22.4 22.87 1600.0 21.7
2020-06-01 22.69 22.35 22.65 22.41 12400.0 21.27
2020-05-29 22.4 21.86 22.4 22.25 9000.0 21.11
2020-05-28 22.0 21.8 21.83 21.88 5700.0 20.77
2020-05-27 21.98 21.13 21.98 21.86 1500.0 20.75
2020-05-26 21.98 21.59 21.72 21.8 3400.0 20.69
2020-05-22 21.72 21.42 21.56 21.7 3800.0 20.59
2020-05-21 21.42 21.2 21.23 21.42 4200.0 20.33
2020-05-20 21.21 20.96 20.96 21.2 3100.0 20.12
2020-05-19 21.1 20.65 20.65 20.77 4700.0 19.71
2020-05-18 21.36 20.55 20.77 21.1 8300.0 20.02
2020-05-15 20.65 20.44 20.5 20.53 2900.0 19.48
2020-05-14 20.75 20.15 20.15 20.5 10200.0 19.45
2020-05-13 21.91 20.05 21.63 20.78 8000.0 19.72
2020-05-12 21.99 21.6 21.68 21.99 7700.0 20.87
2020-05-11 21.98 21.5 21.71 21.98 1100.0 20.86
2020-05-08 22.0 21.51 21.75 21.51 2900.0 20.41
2020-05-07 21.75 21.45 21.45 21.75 5500.0 20.64
2020-05-06 21.83 21.45 21.83 21.5 7600.0 20.41
2020-05-05 22.1 21.73 21.75 21.73 7700.0 20.62
2020-05-04 22.1 21.45 21.96 21.95 8600.0 20.83
2020-05-01 22.27 22.19 22.27 22.19 1200.0 21.06
2020-04-30 22.4 21.99 22.4 22.32 4800.0 21.18
2020-04-29 22.2 21.45 21.88 22.2 4200.0 21.07
2020-04-28 21.9 20.75 21.01 21.5 8500.0 20.4
2020-04-27 20.87 20.35 20.46 20.75 5500.0 19.69
2020-04-24 20.91 20.6 20.91 20.68 2100.0 19.63
2020-04-23 20.61 20.08 20.61 20.08 6900.0 19.05
2020-04-22 20.53 20.05 20.25 20.05 2000.0 19.03
2020-04-21 20.92 19.92 20.21 20.22 10400.0 19.19
2020-04-20 20.61 20.35 20.5 20.49 6400.0 19.44
2020-04-17 20.65 19.85 20.05 20.6 5100.0 19.55
2020-04-16 20.13 19.8 20.13 20.08 8500.0 19.06
2020-04-15 20.49 20.0 20.41 20.0 7300.0 18.98
2020-04-14 20.5 20.0 20.1 20.5 10100.0 19.45
2020-04-13 21.0 20.12 21.0 20.12 11400.0 18.69
2020-04-09 20.87 19.5 19.5 20.69 26900.0 19.23
2020-04-08 19.55 17.62 18.0 18.9 47700.0 17.56
2020-04-07 18.15 17.41 17.71 17.8 31700.0 16.53
2020-04-06 17.48 16.35 16.35 17.25 23100.0 16.03
2020-04-03 17.08 15.9 17.0 15.9 14000.0 14.77
2020-04-02 17.92 16.73 17.01 17.15 7000.0 15.93
2020-04-01 17.94 16.4 17.31 17.25 17200.0 16.03
2020-03-31 19.0 18.34 18.7 18.64 46200.0 17.32
2020-03-30 18.99 18.16 18.7 18.4 15800.0 17.09
2020-03-27 19.02 17.5 17.5 19.02 22300.0 17.67
2020-03-26 18.5 16.5 16.5 18.5 17600.0 17.19
2020-03-25 16.86 15.1 15.14 15.8 35300.0 14.68
2020-03-24 15.75 13.89 15.75 14.42 73100.0 13.4
2020-03-23 15.6 13.5 15.6 13.5 114200.0 12.54
2020-03-20 19.5 15.0 15.03 15.95 18300.0 14.82
2020-03-19 15.0 10.0 11.1 14.0 30200.0 13.01
2020-03-18 16.25 10.0 16.03 11.5 28700.0 10.68
2020-03-17 19.6 16.24 19.6 17.83 27000.0 16.57
2020-03-16 20.0 17.81 19.5 18.75 12900.0 17.42
2020-03-13 21.49 16.22 21.05 20.08 8200.0 18.66
2020-03-12 23.4 18.5 23.31 20.25 33300.0 18.81
2020-03-11 24.7 23.57 24.08 23.67 13900.0 21.99
2020-03-10 25.07 23.45 23.9 25.07 18200.0 23.29
2020-03-09 24.8 21.76 24.8 23.51 27500.0 21.85
2020-03-06 25.09 24.88 25.0 24.91 8500.0 23.14
2020-03-05 25.53 25.04 25.4 25.2 4700.0 23.41
2020-03-04 25.71 25.12 25.14 25.4 25400.0 23.6
2020-03-03 25.77 24.67 24.67 24.9 22500.0 23.13
2020-03-02 25.07 24.24 24.24 24.29 28700.0 22.57
2020-02-28 25.33 23.94 25.29 23.94 32700.0 22.24
2020-02-27 25.36 25.18 25.19 25.18 7800.0 23.39
2020-02-26 25.42 25.22 25.42 25.25 8300.0 23.46
2020-02-25 25.5 25.3 25.5 25.31 3900.0 23.51
2020-02-24 25.95 25.5 25.95 25.51 11300.0 23.7
2020-02-21 25.78 25.65 25.78 25.65 2700.0 23.83
2020-02-20 25.98 25.76 25.77 25.76 5800.0 23.93
2020-02-19 25.77 25.73 25.77 25.76 2800.0 23.93
2020-02-18 25.77 25.67 25.67 25.77 4600.0 23.94