RILY Stock Prices

Data as of Nov 10, 2026

Last

3.66

Change

-0.18

Open

3.80

Previous

3.84

High

3.87

Low

3.62

Bid

-

Ask

-

Volume

721,275

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

77.7%

Hist Vol

90.4%

Opt Volume

2,296

Open Int

85,981

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	3.80	3.87	3.62	3.66	-0.18	721,275	2,296	0.777	0.904
Nov 9, 2026	3.65	3.86	3.49	3.84	+0.19	915,878	9,822	0.917	0.903
Nov 6, 2026	3.65	3.79	3.57	3.65	-0.14	1,045,255	2,764	0.968	0.903
Nov 5, 2026	3.88	3.96	3.50	3.79	-0.04	952,233	6,148	1.307	0.903
Nov 4, 2026	3.83	4.01	3.81	3.83	+0.07	997,984	7,498	1.166	0.909
Nov 3, 2026	3.86	3.97	3.68	3.76	-0.09	776,172	6,930	1.109	0.912
Nov 2, 2026	4.11	4.11	3.76	3.85	-0.21	729,181	8,551	1.667	0.913
Oct 30, 2026	4.33	4.36	4.00	4.06	-0.36	1,236,510	8,542	1.286	0.911
Oct 29, 2026	4.26	4.54	4.26	4.42	+0.19	1,253,854	25,956	1.104	0.908
Oct 28, 2026	4.00	4.25	3.95	4.23	+0.24	1,023,215	11,296	1.056	0.908
Oct 27, 2026	3.98	4.07	3.92	3.99	+0.02	688,837	3,225	0.920	0.907
Oct 26, 2026	4.05	4.10	3.96	3.97	-0.06	477,261	7,255	0.951	0.907
Oct 23, 2026	4.14	4.16	4.02	4.03	-0.17	844,445	9,110	0.875	0.909
Oct 22, 2026	4.35	4.39	4.09	4.20	-0.15	1,471,907	12,849	0.847	0.908
Oct 21, 2026	4.50	4.52	4.26	4.35	-0.10	630,994	9,577	0.801	0.909
Oct 20, 2026	4.38	4.59	4.36	4.45	+0.01	667,493	15,932	0.782	0.910
Oct 19, 2026	4.62	4.74	4.43	4.44	-0.17	859,015	11,115	0.929	0.910
Oct 16, 2026	4.68	4.83	4.56	4.61	-0.07	630,549	3,906	0.671	0.913
Oct 15, 2026	4.63	4.74	4.48	4.68	+0.05	936,778	8,328	0.642	0.916
Oct 14, 2026	4.80	4.83	4.55	4.63	-0.25	1,084,282	7,830	0.778	0.917
Oct 13, 2026	5.16	5.20	4.84	4.88	-0.33	844,862	4,528	0.659	0.916
Oct 12, 2026	5.11	5.35	5.05	5.21	+0.10	1,211,773	17,558	0.802	0.914
Oct 9, 2026	5.11	5.14	5.01	5.11	-0.05	768,625	8,315	0.688	0.916
Oct 8, 2026	4.94	5.17	4.91	5.16	+0.17	1,072,145	7,126	0.631	0.921
Oct 7, 2026	4.87	5.03	4.85	4.99	+0.02	683,237	6,158	0.736	0.930
Oct 6, 2026	4.94	5.06	4.90	4.97	+0.09	641,841	7,392	0.812	0.930
Oct 5, 2026	4.80	4.90	4.72	4.88	+0.02	793,765	8,684	0.882	0.930
Oct 2, 2026	5.07	5.11	4.86	4.86	+0.00	759,242	11,677	0.842	0.931
Oct 1, 2026	4.89	5.09	4.79	5.05	+0.16	603,740	4,014	0.725	0.932
Sep 30, 2026	4.96	5.17	4.86	4.89	-0.04	658,156	4,009	0.615	0.932
Sep 29, 2026	5.08	5.26	4.56	4.92	-0.57	2,031,728	5,121	0.633	0.932
Sep 28, 2026	5.61	5.65	5.41	5.49	-0.22	430,273	4,002	0.605	0.926
Sep 25, 2026	5.74	5.81	5.60	5.71	-0.03	410,547	1,794	0.603	0.925
Sep 24, 2026	5.72	5.81	5.68	5.74	-0.04	543,624	1,028	0.589	0.927
Sep 23, 2026	6.08	6.14	5.78	5.78	-0.35	428,343	2,067	0.616	0.927
Sep 22, 2026	5.86	6.19	5.82	6.13	+0.33	451,169	5,724	0.555	0.926
Sep 21, 2026	6.03	6.06	5.77	5.80	-0.18	569,533	5,526	0.606	0.926
Sep 18, 2026	6.00	6.10	5.92	5.98	-0.04	1,422,932	1,581	0.571	0.927
Sep 17, 2026	6.15	6.20	5.99	6.02	+0.00	395,337	2,826	0.604	0.929
Sep 16, 2026	6.07	6.16	5.90	6.02	+0.03	576,693	5,720	0.607	0.935
Sep 15, 2026	6.23	6.25	5.95	5.99	-0.25	520,881	5,190	0.609	0.936
Sep 14, 2026	6.54	6.62	6.16	6.24	-0.35	742,662	9,518	0.723	0.936
Sep 11, 2026	6.69	6.71	6.52	6.59	+0.01	478,346	1,948	0.555	0.935
Sep 10, 2026	6.72	6.83	6.56	6.58	-0.21	401,872	7,506	0.596	0.938
Sep 9, 2026	7.03	7.06	6.78	6.79	-0.25	420,079	7,910	0.634	0.941
Sep 8, 2026	7.03	7.14	6.90	7.04	+0.00	448,909	8,073	0.648	0.941
Sep 4, 2026	7.06	7.15	7.00	7.03	-0.07	346,926	6,494	0.531	0.940
Sep 3, 2026	6.86	7.15	6.84	7.10	+0.13	396,288	12,236	0.567	0.941
Sep 2, 2026	6.80	6.99	6.68	6.97	+0.22	403,412	12,602	0.547	0.941
Sep 1, 2026	6.83	6.88	6.70	6.75	-0.17	549,292	6,849	0.564	0.941
Aug 31, 2026	7.00	7.03	6.79	6.92	-0.13	496,517	9,565	0.549	0.942
Aug 28, 2026	7.10	7.26	6.98	7.05	-0.06	463,030	7,589	0.576	0.943
Aug 27, 2026	7.09	7.19	6.98	7.11	+0.02	363,693	8,136	0.620	0.943
Aug 26, 2026	7.14	7.24	7.04	7.09	-0.13	350,625	7,622	0.601	0.949
Aug 25, 2026	7.15	7.24	6.96	7.22	+0.18	638,422	8,389	0.641	0.949
Aug 24, 2026	7.07	7.25	7.00	7.04	-0.08	582,963	9,950	0.801	0.954
Aug 21, 2026	7.05	7.19	7.04	7.12	+0.19	595,882	7,835	0.701	0.954
Aug 20, 2026	7.20	7.26	6.92	6.93	-0.30	545,790	11,728	0.773	0.956
Aug 19, 2026	7.20	7.33	6.88	7.23	+0.07	554,107	6,720	0.747	0.956
Aug 18, 2026	7.07	7.22	6.97	7.16	+0.05	306,770	3,901	0.617	0.959
Aug 17, 2026	7.42	7.42	7.02	7.11	-0.34	558,979	10,978	0.791	0.959
Aug 14, 2026	7.57	7.84	7.38	7.45	-0.09	401,329	13,773	0.654	0.958
Aug 13, 2026	7.54	7.80	7.47	7.54	-0.01	535,632	20,483	0.758	0.969
Aug 12, 2026	7.42	7.67	7.27	7.55	+0.28	465,973	20,736	0.714	0.971
Aug 11, 2026	7.71	7.75	7.21	7.27	+0.00	919,123	20,820	0.635	0.971
Aug 10, 2026	7.16	7.38	7.01	7.27	+0.09	757,925	14,888	0.768	0.972

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.