# Price History for RILY

> End-of-day price history, dividends, and splits for RILY.

Data as of Nov 10, 2026 (end of day).

## RILY quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/RILY.md?from=2023-11-10&to=2026-11-10`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for RILY

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RILY.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RILY.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RILY.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RILY)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RILY.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RILY.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RILY.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RILY.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt