B. Riley Financial, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock NASDAQ:RILYL Historical Prices

Below are the 1643 trading days of historical prices for RILYL.

#	Exchange	Symbol	Date	Open	High	Low	Close
1643	NASDAQ	RILYL	Tue, Mar 5, 2024	18.30	19.87	18.25	18.47
1642	NASDAQ	RILYL	Mon, Mar 4, 2024	18.20	19.88	17.65	18.17
1641	NASDAQ	RILYL	Fri, Mar 1, 2024	17.82	18.40	16.33	18.20
1640	NASDAQ	RILYL	Thu, Feb 29, 2024	18.20	19.85	17.71	19.37
1639	NASDAQ	RILYL	Wed, Feb 28, 2024	18.33	18.60	18.20	18.23
1638	NASDAQ	RILYL	Tue, Feb 27, 2024	18.00	18.75	17.52	18.75
1637	NASDAQ	RILYL	Mon, Feb 26, 2024	16.33	17.50	15.75	17.35
1636	NASDAQ	RILYL	Fri, Feb 23, 2024	17.25	17.47	16.50	16.72
1635	NASDAQ	RILYL	Thu, Feb 22, 2024	16.51	18.11	16.21	17.15
1634	NASDAQ	RILYL	Wed, Feb 21, 2024	16.60	16.60	14.26	15.55
1633	NASDAQ	RILYL	Tue, Feb 20, 2024	18.05	18.48	16.18	16.49
1632	NASDAQ	RILYL	Fri, Feb 16, 2024	18.32	18.70	17.81	18.00
1631	NASDAQ	RILYL	Thu, Feb 15, 2024	19.74	20.59	17.89	18.26
1630	NASDAQ	RILYL	Wed, Feb 14, 2024	20.11	20.11	19.80	19.80
1629	NASDAQ	RILYL	Tue, Feb 13, 2024	19.98	19.98	19.55	19.55
1628	NASDAQ	RILYL	Mon, Feb 12, 2024	20.49	20.49	19.55	19.81
1627	NASDAQ	RILYL	Fri, Feb 9, 2024	20.42	20.50	20.12	20.40
1626	NASDAQ	RILYL	Thu, Feb 8, 2024	20.20	20.30	20.01	20.01
1625	NASDAQ	RILYL	Wed, Feb 7, 2024	20.47	20.47	19.01	19.45
1624	NASDAQ	RILYL	Tue, Feb 6, 2024	20.73	21.00	19.91	19.91
1623	NASDAQ	RILYL	Mon, Feb 5, 2024	20.81	21.03	19.80	21.03
1622	NASDAQ	RILYL	Fri, Feb 2, 2024	19.70	20.63	19.70	20.45
1621	NASDAQ	RILYL	Thu, Feb 1, 2024	20.79	21.55	19.20	19.50
1620	NASDAQ	RILYL	Wed, Jan 31, 2024	19.85	21.00	19.81	20.85
1619	NASDAQ	RILYL	Tue, Jan 30, 2024	19.00	20.02	19.00	19.78
1618	NASDAQ	RILYL	Mon, Jan 29, 2024	18.40	19.01	18.40	19.00
1617	NASDAQ	RILYL	Fri, Jan 26, 2024	18.24	18.40	17.80	18.35
1616	NASDAQ	RILYL	Thu, Jan 25, 2024	18.31	18.68	17.61	17.77
1615	NASDAQ	RILYL	Wed, Jan 24, 2024	19.05	19.06	17.85	18.40
1614	NASDAQ	RILYL	Tue, Jan 23, 2024	18.85	19.10	18.55	19.04
1613	NASDAQ	RILYL	Mon, Jan 22, 2024	19.24	20.15	18.41	18.78
1612	NASDAQ	RILYL	Fri, Jan 19, 2024	20.47	20.47	19.56	19.86
1611	NASDAQ	RILYL	Thu, Jan 18, 2024	21.00	21.50	20.22	20.78
1610	NASDAQ	RILYL	Wed, Jan 17, 2024	21.20	21.94	20.44	20.81
1609	NASDAQ	RILYL	Tue, Jan 16, 2024	22.30	22.38	21.10	21.20
1608	NASDAQ	RILYL	Fri, Jan 12, 2024	22.36	22.36	21.73	22.30
1607	NASDAQ	RILYL	Thu, Jan 11, 2024	22.06	22.25	21.50	21.50
1606	NASDAQ	RILYL	Wed, Jan 10, 2024	22.36	22.38	21.85	22.06
1605	NASDAQ	RILYL	Tue, Jan 9, 2024	22.10	22.20	21.88	21.90
1604	NASDAQ	RILYL	Mon, Jan 8, 2024	21.12	22.28	21.12	22.20
1603	NASDAQ	RILYL	Fri, Jan 5, 2024	21.00	21.10	20.66	21.10
1602	NASDAQ	RILYL	Thu, Jan 4, 2024	21.10	21.10	20.88	21.00
1601	NASDAQ	RILYL	Wed, Jan 3, 2024	21.18	21.18	20.55	20.65
1600	NASDAQ	RILYL	Tue, Jan 2, 2024	20.64	21.47	20.49	20.78
1599	NASDAQ	RILYL	Fri, Dec 29, 2023	19.95	20.20	19.75	20.00
1598	NASDAQ	RILYL	Thu, Dec 28, 2023	20.00	20.43	19.75	20.21
1597	NASDAQ	RILYL	Wed, Dec 27, 2023	18.83	19.50	18.60	19.50
1596	NASDAQ	RILYL	Tue, Dec 26, 2023	19.40	19.60	18.70	18.88
1595	NASDAQ	RILYL	Fri, Dec 22, 2023	18.98	19.51	18.40	19.51
1594	NASDAQ	RILYL	Thu, Dec 21, 2023	19.01	19.01	18.60	18.82
1593	NASDAQ	RILYL	Wed, Dec 20, 2023	19.70	19.70	18.49	19.00
1592	NASDAQ	RILYL	Tue, Dec 19, 2023	20.38	20.76	19.60	19.68
1591	NASDAQ	RILYL	Mon, Dec 18, 2023	19.95	21.14	19.95	20.50
1590	NASDAQ	RILYL	Fri, Dec 15, 2023	19.60	20.00	19.17	19.88
1589	NASDAQ	RILYL	Thu, Dec 14, 2023	18.80	19.50	18.51	19.25
1588	NASDAQ	RILYL	Wed, Dec 13, 2023	19.33	19.33	17.50	18.77
1587	NASDAQ	RILYL	Tue, Dec 12, 2023	19.50	19.53	18.76	19.33
1586	NASDAQ	RILYL	Mon, Dec 11, 2023	19.40	19.60	19.09	19.50
1585	NASDAQ	RILYL	Fri, Dec 8, 2023	19.11	19.54	18.92	19.40
1584	NASDAQ	RILYL	Thu, Dec 7, 2023	19.10	19.15	18.77	19.10
1583	NASDAQ	RILYL	Wed, Dec 6, 2023	18.91	19.14	18.54	18.82
1582	NASDAQ	RILYL	Tue, Dec 5, 2023	18.98	19.15	18.45	18.85
1581	NASDAQ	RILYL	Mon, Dec 4, 2023	18.63	18.99	18.22	18.88
1580	NASDAQ	RILYL	Fri, Dec 1, 2023	18.02	18.49	17.68	18.00
1579	NASDAQ	RILYL	Thu, Nov 30, 2023	16.93	17.99	16.93	17.50
1578	NASDAQ	RILYL	Wed, Nov 29, 2023	16.70	17.90	16.70	16.99
1577	NASDAQ	RILYL	Tue, Nov 28, 2023	17.15	17.50	16.55	16.83
1576	NASDAQ	RILYL	Mon, Nov 27, 2023	18.47	18.47	16.78	17.24
1575	NASDAQ	RILYL	Fri, Nov 24, 2023	16.96	18.87	16.96	18.64
1574	NASDAQ	RILYL	Wed, Nov 22, 2023	16.75	17.10	16.60	16.88
1573	NASDAQ	RILYL	Tue, Nov 21, 2023	17.50	17.98	16.85	17.20
1572	NASDAQ	RILYL	Mon, Nov 20, 2023	17.25	18.56	17.07	17.66
1571	NASDAQ	RILYL	Fri, Nov 17, 2023	16.93	18.65	16.85	17.00
1570	NASDAQ	RILYL	Thu, Nov 16, 2023	18.05	19.00	16.35	16.73
1569	NASDAQ	RILYL	Wed, Nov 15, 2023	18.50	19.20	18.05	18.05
1568	NASDAQ	RILYL	Tue, Nov 14, 2023	18.00	18.96	17.74	18.25
1567	NASDAQ	RILYL	Mon, Nov 13, 2023	20.69	21.00	17.34	17.85
1566	NASDAQ	RILYL	Fri, Nov 10, 2023	22.77	23.40	20.49	20.50
1565	NASDAQ	RILYL	Thu, Nov 9, 2023	24.35	24.85	22.62	22.92
1564	NASDAQ	RILYL	Wed, Nov 8, 2023	23.31	23.66	22.29	23.04
1563	NASDAQ	RILYL	Tue, Nov 7, 2023	23.19	24.80	23.05	24.73
1562	NASDAQ	RILYL	Mon, Nov 6, 2023	24.71	24.71	23.14	23.29
1561	NASDAQ	RILYL	Fri, Nov 3, 2023	23.72	24.49	23.53	24.10
1560	NASDAQ	RILYL	Thu, Nov 2, 2023	23.74	23.75	23.07	23.07
1559	NASDAQ	RILYL	Wed, Nov 1, 2023	23.38	23.74	23.01	23.11
1558	NASDAQ	RILYL	Tue, Oct 31, 2023	23.31	24.05	23.31	23.35
1557	NASDAQ	RILYL	Mon, Oct 30, 2023	22.81	23.64	22.77	22.96
1556	NASDAQ	RILYL	Fri, Oct 27, 2023	23.80	23.80	23.33	23.46
1555	NASDAQ	RILYL	Thu, Oct 26, 2023	23.41	24.12	22.60	22.72
1554	NASDAQ	RILYL	Wed, Oct 25, 2023	23.32	24.09	22.05	23.95
1553	NASDAQ	RILYL	Tue, Oct 24, 2023	22.50	24.43	22.02	23.35
1552	NASDAQ	RILYL	Mon, Oct 23, 2023	22.98	22.98	22.73	22.93
1551	NASDAQ	RILYL	Fri, Oct 20, 2023	23.47	25.00	23.00	23.00
1550	NASDAQ	RILYL	Thu, Oct 19, 2023	24.63	24.99	23.99	23.99
1549	NASDAQ	RILYL	Wed, Oct 18, 2023	24.14	24.46	24.02	24.43
1548	NASDAQ	RILYL	Tue, Oct 17, 2023	24.43	24.98	24.00	24.48
1547	NASDAQ	RILYL	Mon, Oct 16, 2023	24.43	25.00	24.43	24.50
1546	NASDAQ	RILYL	Fri, Oct 13, 2023	24.29	24.33	24.29	24.33
1545	NASDAQ	RILYL	Thu, Oct 12, 2023	24.69	24.69	23.99	24.30
1544	NASDAQ	RILYL	Wed, Oct 11, 2023	24.27	24.68	24.27	24.68
1543	NASDAQ	RILYL	Tue, Oct 10, 2023	24.30	24.30	24.30	24.30
1542	NASDAQ	RILYL	Mon, Oct 9, 2023	23.84	23.84	23.84	23.84
1541	NASDAQ	RILYL	Fri, Oct 6, 2023	23.80	24.11	23.80	24.06
1540	NASDAQ	RILYL	Thu, Oct 5, 2023	24.00	24.05	23.75	23.87
1539	NASDAQ	RILYL	Wed, Oct 4, 2023	23.77	24.24	23.30	24.10
1538	NASDAQ	RILYL	Tue, Oct 3, 2023	23.40	23.85	23.40	23.81
1537	NASDAQ	RILYL	Mon, Oct 2, 2023	24.00	24.13	23.94	23.96
1536	NASDAQ	RILYL	Fri, Sep 29, 2023	24.29	24.29	23.96	23.96
1535	NASDAQ	RILYL	Thu, Sep 28, 2023	24.08	24.30	24.03	24.03
1534	NASDAQ	RILYL	Wed, Sep 27, 2023	24.00	24.20	23.96	23.96
1533	NASDAQ	RILYL	Tue, Sep 26, 2023	24.18	24.29	24.08	24.08
1532	NASDAQ	RILYL	Mon, Sep 25, 2023	24.20	24.20	24.15	24.15
1531	NASDAQ	RILYL	Fri, Sep 22, 2023	24.18	24.34	24.18	24.34
1530	NASDAQ	RILYL	Thu, Sep 21, 2023	24.18	24.22	24.18	24.22
1529	NASDAQ	RILYL	Wed, Sep 20, 2023	24.63	24.66	24.45	24.49
1528	NASDAQ	RILYL	Tue, Sep 19, 2023	24.33	24.68	24.33	24.65
1527	NASDAQ	RILYL	Fri, Sep 15, 2023	24.05	24.05	24.05	24.05
1526	NASDAQ	RILYL	Thu, Sep 14, 2023	24.01	24.02	23.98	23.98
1525	NASDAQ	RILYL	Wed, Sep 13, 2023	24.39	24.39	23.94	23.94
1524	NASDAQ	RILYL	Tue, Sep 12, 2023	24.15	24.39	24.00	24.39
1523	NASDAQ	RILYL	Mon, Sep 11, 2023	24.10	24.10	24.08	24.08
1522	NASDAQ	RILYL	Fri, Sep 8, 2023	24.30	24.30	23.94	24.15
1521	NASDAQ	RILYL	Thu, Sep 7, 2023	24.17	24.30	24.17	24.30
1520	NASDAQ	RILYL	Wed, Sep 6, 2023	24.20	24.40	23.86	24.34
1519	NASDAQ	RILYL	Tue, Sep 5, 2023	24.60	24.70	24.57	24.60
1518	NASDAQ	RILYL	Fri, Sep 1, 2023	24.50	24.55	24.29	24.50
1517	NASDAQ	RILYL	Thu, Aug 31, 2023	24.40	24.65	24.20	24.65
1516	NASDAQ	RILYL	Wed, Aug 30, 2023	24.35	24.35	24.20	24.20
1515	NASDAQ	RILYL	Tue, Aug 29, 2023	24.02	24.35	24.02	24.30
1514	NASDAQ	RILYL	Mon, Aug 28, 2023	23.79	24.24	23.79	23.80
1513	NASDAQ	RILYL	Fri, Aug 25, 2023	23.97	24.08	23.97	24.08
1512	NASDAQ	RILYL	Thu, Aug 24, 2023	23.82	24.20	23.79	24.19
1511	NASDAQ	RILYL	Wed, Aug 23, 2023	23.79	23.89	23.69	23.86
1510	NASDAQ	RILYL	Tue, Aug 22, 2023	23.72	23.86	23.68	23.86
1509	NASDAQ	RILYL	Mon, Aug 21, 2023	23.60	23.71	23.47	23.71
1508	NASDAQ	RILYL	Fri, Aug 18, 2023	23.56	23.56	23.36	23.36
1507	NASDAQ	RILYL	Wed, Aug 16, 2023	23.40	23.53	23.30	23.41
1506	NASDAQ	RILYL	Tue, Aug 15, 2023	23.62	23.86	23.30	23.55
1505	NASDAQ	RILYL	Mon, Aug 14, 2023	23.51	23.63	23.25	23.50
1504	NASDAQ	RILYL	Fri, Aug 11, 2023	23.62	23.62	23.51	23.51
1503	NASDAQ	RILYL	Thu, Aug 10, 2023	23.43	23.65	23.41	23.60
1502	NASDAQ	RILYL	Wed, Aug 9, 2023	23.83	23.86	23.83	23.86
1501	NASDAQ	RILYL	Tue, Aug 8, 2023	23.86	23.86	23.68	23.86
1500	NASDAQ	RILYL	Mon, Aug 7, 2023	23.91	23.91	23.51	23.75
1499	NASDAQ	RILYL	Fri, Aug 4, 2023	23.57	23.57	23.57	23.57
1498	NASDAQ	RILYL	Thu, Aug 3, 2023	23.73	24.03	23.73	24.03
1497	NASDAQ	RILYL	Wed, Aug 2, 2023	24.20	24.20	23.89	23.95
1496	NASDAQ	RILYL	Tue, Aug 1, 2023	23.90	24.20	23.74	24.00
1495	NASDAQ	RILYL	Mon, Jul 31, 2023	24.06	24.20	23.04	24.20
1494	NASDAQ	RILYL	Fri, Jul 28, 2023	23.69	24.10	23.67	23.67
1493	NASDAQ	RILYL	Thu, Jul 27, 2023	24.19	24.20	23.80	24.00
1492	NASDAQ	RILYL	Wed, Jul 26, 2023	23.70	24.00	23.70	24.00
1491	NASDAQ	RILYL	Tue, Jul 25, 2023	23.40	24.00	23.40	23.85
1490	NASDAQ	RILYL	Mon, Jul 24, 2023	23.83	23.83	23.36	23.36
1489	NASDAQ	RILYL	Fri, Jul 21, 2023	23.70	23.99	23.70	23.95
1488	NASDAQ	RILYL	Thu, Jul 20, 2023	24.04	24.04	23.44	23.62
1487	NASDAQ	RILYL	Wed, Jul 19, 2023	24.16	24.20	24.02	24.20
1486	NASDAQ	RILYL	Tue, Jul 18, 2023	23.99	24.20	23.95	24.20
1485	NASDAQ	RILYL	Mon, Jul 17, 2023	23.57	24.08	23.57	23.95
1484	NASDAQ	RILYL	Fri, Jul 14, 2023	24.24	24.24	23.40	24.10
1483	NASDAQ	RILYL	Thu, Jul 13, 2023	24.05	24.24	23.90	24.10
1482	NASDAQ	RILYL	Wed, Jul 12, 2023	24.34	24.34	23.75	24.23
1481	NASDAQ	RILYL	Tue, Jul 11, 2023	23.80	23.90	23.65	23.71
1480	NASDAQ	RILYL	Mon, Jul 10, 2023	23.95	24.20	23.29	23.75
1479	NASDAQ	RILYL	Fri, Jul 7, 2023	23.04	23.99	22.70	23.60
1478	NASDAQ	RILYL	Thu, Jul 6, 2023	23.17	23.55	22.21	22.62
1477	NASDAQ	RILYL	Wed, Jul 5, 2023	24.00	24.00	23.15	23.50
1476	NASDAQ	RILYL	Mon, Jul 3, 2023	23.90	23.90	23.50	23.50
1475	NASDAQ	RILYL	Fri, Jun 30, 2023	23.54	23.54	23.50	23.51
1474	NASDAQ	RILYL	Thu, Jun 29, 2023	23.03	23.68	23.03	23.54
1473	NASDAQ	RILYL	Wed, Jun 28, 2023	24.06	24.20	23.51	24.15
1472	NASDAQ	RILYL	Tue, Jun 27, 2023	23.23	24.20	23.03	24.20
1471	NASDAQ	RILYL	Mon, Jun 26, 2023	23.45	23.78	23.45	23.78
1470	NASDAQ	RILYL	Fri, Jun 23, 2023	23.80	23.96	23.30	23.66
1469	NASDAQ	RILYL	Thu, Jun 22, 2023	23.10	23.76	22.59	23.75
1468	NASDAQ	RILYL	Wed, Jun 21, 2023	22.55	23.25	22.55	23.21
1467	NASDAQ	RILYL	Tue, Jun 20, 2023	22.70	22.95	22.41	22.89
1466	NASDAQ	RILYL	Fri, Jun 16, 2023	22.45	22.88	22.00	22.55
1465	NASDAQ	RILYL	Thu, Jun 15, 2023	22.00	23.00	21.85	22.39
1464	NASDAQ	RILYL	Wed, Jun 14, 2023	21.00	22.00	20.62	21.94
1463	NASDAQ	RILYL	Tue, Jun 13, 2023	20.47	21.00	20.25	21.00
1462	NASDAQ	RILYL	Mon, Jun 12, 2023	20.58	21.07	20.25	20.46
1461	NASDAQ	RILYL	Fri, Jun 9, 2023	20.70	21.15	20.35	20.58
1460	NASDAQ	RILYL	Thu, Jun 8, 2023	20.80	21.15	20.50	20.60
1459	NASDAQ	RILYL	Wed, Jun 7, 2023	20.93	21.15	20.00	20.45
1458	NASDAQ	RILYL	Tue, Jun 6, 2023	20.55	21.35	20.55	20.93
1457	NASDAQ	RILYL	Mon, Jun 5, 2023	20.62	21.47	20.11	20.67
1456	NASDAQ	RILYL	Fri, Jun 2, 2023	21.49	21.59	19.70	20.45
1455	NASDAQ	RILYL	Thu, Jun 1, 2023	20.17	21.49	19.69	20.59
1454	NASDAQ	RILYL	Wed, May 31, 2023	19.95	20.49	19.67	19.95
1453	NASDAQ	RILYL	Tue, May 30, 2023	20.20	20.49	19.60	19.71
1452	NASDAQ	RILYL	Fri, May 26, 2023	19.35	19.99	19.35	19.50
1451	NASDAQ	RILYL	Thu, May 25, 2023	21.25	21.25	19.50	19.50
1450	NASDAQ	RILYL	Wed, May 24, 2023	19.69	20.52	19.27	19.66
1449	NASDAQ	RILYL	Tue, May 23, 2023	19.40	21.26	19.40	21.04
1448	NASDAQ	RILYL	Mon, May 22, 2023	19.89	19.89	19.00	19.60
1447	NASDAQ	RILYL	Fri, May 19, 2023	20.19	20.43	19.30	19.84
1446	NASDAQ	RILYL	Thu, May 18, 2023	20.94	21.16	20.00	20.22
1445	NASDAQ	RILYL	Wed, May 17, 2023	20.53	21.41	20.53	20.55
1444	NASDAQ	RILYL	Tue, May 16, 2023	20.63	21.03	20.23	20.44
1443	NASDAQ	RILYL	Mon, May 15, 2023	21.96	21.96	20.00	20.10
1442	NASDAQ	RILYL	Fri, May 12, 2023	20.98	21.05	20.07	20.11
1441	NASDAQ	RILYL	Thu, May 11, 2023	20.88	21.00	20.33	20.33
1440	NASDAQ	RILYL	Wed, May 10, 2023	21.63	21.68	20.34	20.52
1439	NASDAQ	RILYL	Tue, May 9, 2023	20.75	21.78	20.01	21.78
1438	NASDAQ	RILYL	Mon, May 8, 2023	21.36	21.88	20.75	21.53
1437	NASDAQ	RILYL	Fri, May 5, 2023	21.90	22.00	20.00	22.00
1436	NASDAQ	RILYL	Thu, May 4, 2023	21.58	22.40	19.91	19.91
1435	NASDAQ	RILYL	Wed, May 3, 2023	22.00	22.70	21.68	21.68
1434	NASDAQ	RILYL	Tue, May 2, 2023	22.50	22.50	22.00	22.05
1433	NASDAQ	RILYL	Mon, May 1, 2023	22.80	22.80	22.07	22.10
1432	NASDAQ	RILYL	Fri, Apr 28, 2023	22.39	22.80	21.85	22.28
1431	NASDAQ	RILYL	Thu, Apr 27, 2023	21.97	22.63	21.58	21.68
1430	NASDAQ	RILYL	Wed, Apr 26, 2023	21.03	21.96	20.03	21.67
1429	NASDAQ	RILYL	Tue, Apr 25, 2023	23.00	23.00	22.13	22.17
1428	NASDAQ	RILYL	Mon, Apr 24, 2023	23.06	23.67	22.88	23.37
1427	NASDAQ	RILYL	Fri, Apr 21, 2023	23.67	23.70	23.29	23.70
1426	NASDAQ	RILYL	Thu, Apr 20, 2023	23.29	23.53	23.06	23.25
1425	NASDAQ	RILYL	Wed, Apr 19, 2023	24.39	24.40	23.32	23.62
1424	NASDAQ	RILYL	Tue, Apr 18, 2023	24.21	24.53	24.10	24.40
1423	NASDAQ	RILYL	Mon, Apr 17, 2023	23.95	24.55	23.80	23.80
1422	NASDAQ	RILYL	Fri, Apr 14, 2023	24.06	24.27	23.31	24.01
1421	NASDAQ	RILYL	Thu, Apr 13, 2023	23.88	25.00	23.23	24.16
1420	NASDAQ	RILYL	Wed, Apr 12, 2023	22.63	23.90	22.63	23.53
1419	NASDAQ	RILYL	Tue, Apr 11, 2023	22.36	22.75	22.36	22.73
1418	NASDAQ	RILYL	Mon, Apr 10, 2023	22.20	22.32	22.20	22.30
1417	NASDAQ	RILYL	Thu, Apr 6, 2023	22.00	22.20	21.92	22.20
1416	NASDAQ	RILYL	Wed, Apr 5, 2023	22.00	22.25	21.90	22.24
1415	NASDAQ	RILYL	Tue, Apr 4, 2023	21.97	22.10	21.38	22.04
1414	NASDAQ	RILYL	Mon, Apr 3, 2023	21.25	21.72	20.98	21.72
1413	NASDAQ	RILYL	Fri, Mar 31, 2023	21.23	21.52	20.53	21.22
1412	NASDAQ	RILYL	Thu, Mar 30, 2023	20.16	21.10	20.16	20.50
1411	NASDAQ	RILYL	Wed, Mar 29, 2023	20.50	20.98	19.64	20.70
1410	NASDAQ	RILYL	Tue, Mar 28, 2023	20.08	21.24	20.08	20.45
1409	NASDAQ	RILYL	Mon, Mar 27, 2023	20.09	20.87	19.64	20.50
1408	NASDAQ	RILYL	Fri, Mar 24, 2023	19.78	20.84	19.50	19.64
1407	NASDAQ	RILYL	Thu, Mar 23, 2023	20.08	20.75	19.76	19.79
1406	NASDAQ	RILYL	Wed, Mar 22, 2023	19.13	20.87	18.90	20.15
1405	NASDAQ	RILYL	Tue, Mar 21, 2023	19.29	19.29	18.25	19.00
1404	NASDAQ	RILYL	Mon, Mar 20, 2023	19.60	22.00	19.25	19.32
1403	NASDAQ	RILYL	Fri, Mar 17, 2023	20.19	21.92	18.43	20.75
1402	NASDAQ	RILYL	Thu, Mar 16, 2023	20.25	21.24	20.05	20.28
1401	NASDAQ	RILYL	Wed, Mar 15, 2023	22.00	22.00	19.80	20.63
1400	NASDAQ	RILYL	Tue, Mar 14, 2023	18.30	21.50	18.30	20.52
1399	NASDAQ	RILYL	Mon, Mar 13, 2023	20.00	20.40	18.11	18.12
1398	NASDAQ	RILYL	Fri, Mar 10, 2023	21.33	22.00	18.06	20.13
1397	NASDAQ	RILYL	Thu, Mar 9, 2023	22.21	22.40	21.70	21.70
1396	NASDAQ	RILYL	Wed, Mar 8, 2023	22.20	22.95	22.20	22.45
1395	NASDAQ	RILYL	Tue, Mar 7, 2023	22.53	22.94	22.13	22.26
1394	NASDAQ	RILYL	Mon, Mar 6, 2023	22.73	22.75	22.30	22.65
1393	NASDAQ	RILYL	Fri, Mar 3, 2023	22.75	22.75	22.26	22.70
1392	NASDAQ	RILYL	Thu, Mar 2, 2023	22.91	22.91	22.73	22.75
1391	NASDAQ	RILYL	Wed, Mar 1, 2023	22.80	23.50	22.50	22.94
1390	NASDAQ	RILYL	Tue, Feb 28, 2023	22.93	23.99	22.64	22.80
1389	NASDAQ	RILYL	Mon, Feb 27, 2023	22.68	23.81	22.68	22.83
1388	NASDAQ	RILYL	Fri, Feb 24, 2023	22.04	24.00	22.04	22.33
1387	NASDAQ	RILYL	Thu, Feb 23, 2023	23.61	23.99	22.30	23.21
1386	NASDAQ	RILYL	Wed, Feb 22, 2023	24.15	24.25	23.04	23.46
1385	NASDAQ	RILYL	Tue, Feb 21, 2023	23.78	23.95	23.52	23.53
1384	NASDAQ	RILYL	Fri, Feb 17, 2023	24.08	24.23	23.60	23.81
1383	NASDAQ	RILYL	Thu, Feb 16, 2023	23.80	24.24	23.80	24.10
1382	NASDAQ	RILYL	Wed, Feb 15, 2023	23.67	24.00	23.53	23.95
1381	NASDAQ	RILYL	Tue, Feb 14, 2023	24.05	24.05	24.05	24.05
1380	NASDAQ	RILYL	Mon, Feb 13, 2023	23.82	24.08	23.80	23.89
1379	NASDAQ	RILYL	Fri, Feb 10, 2023	24.00	24.50	23.65	23.80
1378	NASDAQ	RILYL	Thu, Feb 9, 2023	24.35	24.55	23.93	23.93
1377	NASDAQ	RILYL	Wed, Feb 8, 2023	24.81	24.84	24.00	24.50
1376	NASDAQ	RILYL	Tue, Feb 7, 2023	24.77	24.99	24.77	24.81
1375	NASDAQ	RILYL	Mon, Feb 6, 2023	24.68	24.98	24.55	24.85
1374	NASDAQ	RILYL	Fri, Feb 3, 2023	24.61	25.05	24.61	24.81
1373	NASDAQ	RILYL	Thu, Feb 2, 2023	24.81	25.02	24.70	24.87
1372	NASDAQ	RILYL	Wed, Feb 1, 2023	24.71	25.04	24.71	24.99
1371	NASDAQ	RILYL	Tue, Jan 31, 2023	25.02	25.07	24.46	24.89
1370	NASDAQ	RILYL	Mon, Jan 30, 2023	24.95	25.00	24.80	25.00
1369	NASDAQ	RILYL	Fri, Jan 27, 2023	24.85	25.00	24.85	24.99
1368	NASDAQ	RILYL	Thu, Jan 26, 2023	24.74	24.94	24.60	24.90
1367	NASDAQ	RILYL	Wed, Jan 25, 2023	24.77	25.10	24.50	24.86
1366	NASDAQ	RILYL	Tue, Jan 24, 2023	24.95	25.00	24.90	24.98
1365	NASDAQ	RILYL	Mon, Jan 23, 2023	25.07	25.07	24.77	25.02
1364	NASDAQ	RILYL	Fri, Jan 20, 2023	24.94	25.10	24.89	24.89
1363	NASDAQ	RILYL	Thu, Jan 19, 2023	24.55	25.00	24.55	25.00
1362	NASDAQ	RILYL	Wed, Jan 18, 2023	25.10	25.10	25.00	25.00
1361	NASDAQ	RILYL	Tue, Jan 17, 2023	25.00	25.05	24.99	25.00
1360	NASDAQ	RILYL	Fri, Jan 13, 2023	24.75	25.00	24.75	25.00
1359	NASDAQ	RILYL	Thu, Jan 12, 2023	24.65	24.95	24.45	24.68
1358	NASDAQ	RILYL	Wed, Jan 11, 2023	24.65	25.00	24.65	24.93
1357	NASDAQ	RILYL	Tue, Jan 10, 2023	24.64	24.79	24.63	24.63
1356	NASDAQ	RILYL	Mon, Jan 9, 2023	24.71	24.84	24.51	24.51
1355	NASDAQ	RILYL	Fri, Jan 6, 2023	24.65	25.00	24.47	25.00
1354	NASDAQ	RILYL	Thu, Jan 5, 2023	24.71	24.71	24.24	24.40
1353	NASDAQ	RILYL	Wed, Jan 4, 2023	24.32	24.99	24.26	24.76
1352	NASDAQ	RILYL	Tue, Jan 3, 2023	24.86	24.86	24.22	24.70
1351	NASDAQ	RILYL	Fri, Dec 30, 2022	24.75	24.79	24.70	24.79
1350	NASDAQ	RILYL	Thu, Dec 29, 2022	24.68	24.75	24.68	24.74
1349	NASDAQ	RILYL	Wed, Dec 28, 2022	24.65	24.80	24.60	24.63
1348	NASDAQ	RILYL	Tue, Dec 27, 2022	24.71	24.93	24.60	24.70
1347	NASDAQ	RILYL	Fri, Dec 23, 2022	24.84	25.00	24.70	24.97
1346	NASDAQ	RILYL	Thu, Dec 22, 2022	25.00	25.00	24.70	25.00
1345	NASDAQ	RILYL	Wed, Dec 21, 2022	24.99	25.18	24.93	25.00
1344	NASDAQ	RILYL	Tue, Dec 20, 2022	24.90	25.02	24.75	24.99
1343	NASDAQ	RILYL	Mon, Dec 19, 2022	24.58	24.95	24.47	24.95
1342	NASDAQ	RILYL	Fri, Dec 16, 2022	24.20	24.43	23.89	24.21
1341	NASDAQ	RILYL	Thu, Dec 15, 2022	23.93	24.00	23.75	23.88
1340	NASDAQ	RILYL	Wed, Dec 14, 2022	24.06	24.74	24.06	24.53
1339	NASDAQ	RILYL	Tue, Dec 13, 2022	24.58	24.76	23.86	24.58
1338	NASDAQ	RILYL	Mon, Dec 12, 2022	24.58	24.58	23.75	23.75
1337	NASDAQ	RILYL	Fri, Dec 9, 2022	24.70	24.79	24.00	24.00
1336	NASDAQ	RILYL	Thu, Dec 8, 2022	24.33	24.88	24.33	24.56
1335	NASDAQ	RILYL	Wed, Dec 7, 2022	24.05	24.25	23.94	24.22
1334	NASDAQ	RILYL	Tue, Dec 6, 2022	24.37	24.50	23.91	23.92
1333	NASDAQ	RILYL	Mon, Dec 5, 2022	24.43	24.46	23.52	24.01
1332	NASDAQ	RILYL	Fri, Dec 2, 2022	24.11	24.50	24.00	24.48
1331	NASDAQ	RILYL	Thu, Dec 1, 2022	24.52	24.59	24.10	24.10
1330	NASDAQ	RILYL	Wed, Nov 30, 2022	24.11	24.11	23.50	24.00
1329	NASDAQ	RILYL	Tue, Nov 29, 2022	24.21	24.57	23.65	24.19
1328	NASDAQ	RILYL	Mon, Nov 28, 2022	24.23	24.50	23.50	24.17
1327	NASDAQ	RILYL	Fri, Nov 25, 2022	24.22	24.22	24.22	24.22
1326	NASDAQ	RILYL	Wed, Nov 23, 2022	24.59	24.59	24.06	24.59
1325	NASDAQ	RILYL	Tue, Nov 22, 2022	24.50	24.60	23.50	24.55
1324	NASDAQ	RILYL	Mon, Nov 21, 2022	24.75	24.75	24.50	24.50
1323	NASDAQ	RILYL	Fri, Nov 18, 2022	24.77	25.00	24.52	24.99
1322	NASDAQ	RILYL	Thu, Nov 17, 2022	25.06	25.06	24.50	24.50
1321	NASDAQ	RILYL	Wed, Nov 16, 2022	24.51	25.15	24.49	24.75
1320	NASDAQ	RILYL	Tue, Nov 15, 2022	24.79	25.00	24.53	24.99
1319	NASDAQ	RILYL	Mon, Nov 14, 2022	24.39	24.88	23.82	24.88
1318	NASDAQ	RILYL	Fri, Nov 11, 2022	24.19	24.84	23.83	24.84
1317	NASDAQ	RILYL	Thu, Nov 10, 2022	22.99	24.03	22.95	23.59
1316	NASDAQ	RILYL	Wed, Nov 9, 2022	22.75	23.00	22.25	22.35
1315	NASDAQ	RILYL	Tue, Nov 8, 2022	22.54	22.99	22.50	22.54
1314	NASDAQ	RILYL	Mon, Nov 7, 2022	21.52	23.00	21.52	22.86
1313	NASDAQ	RILYL	Fri, Nov 4, 2022	21.88	22.30	21.16	22.30
1312	NASDAQ	RILYL	Thu, Nov 3, 2022	21.00	21.84	21.00	21.50
1311	NASDAQ	RILYL	Wed, Nov 2, 2022	21.80	21.94	21.06	21.69
1310	NASDAQ	RILYL	Tue, Nov 1, 2022	21.83	22.28	21.79	22.22
1309	NASDAQ	RILYL	Mon, Oct 31, 2022	21.94	21.95	21.18	21.95
1308	NASDAQ	RILYL	Fri, Oct 28, 2022	22.52	22.52	21.56	21.75
1307	NASDAQ	RILYL	Thu, Oct 27, 2022	23.55	23.55	22.57	22.57
1306	NASDAQ	RILYL	Wed, Oct 26, 2022	23.54	23.89	23.54	23.69
1305	NASDAQ	RILYL	Tue, Oct 25, 2022	23.88	24.25	23.88	23.88
1304	NASDAQ	RILYL	Mon, Oct 24, 2022	24.47	24.83	24.47	24.55
1303	NASDAQ	RILYL	Fri, Oct 21, 2022	23.90	24.75	23.54	24.51
1302	NASDAQ	RILYL	Thu, Oct 20, 2022	23.49	24.05	23.49	24.05
1301	NASDAQ	RILYL	Wed, Oct 19, 2022	23.76	23.88	23.76	23.88
1300	NASDAQ	RILYL	Tue, Oct 18, 2022	23.78	23.78	23.77	23.77
1299	NASDAQ	RILYL	Mon, Oct 17, 2022	23.50	24.00	23.12	23.51
1298	NASDAQ	RILYL	Fri, Oct 14, 2022	23.90	24.00	23.60	23.60
1297	NASDAQ	RILYL	Thu, Oct 13, 2022	23.75	24.00	23.38	23.38
1296	NASDAQ	RILYL	Wed, Oct 12, 2022	24.61	24.61	22.52	22.52
1295	NASDAQ	RILYL	Tue, Oct 11, 2022	24.67	24.81	24.61	24.80
1294	NASDAQ	RILYL	Mon, Oct 10, 2022	24.95	25.25	24.95	25.22
1293	NASDAQ	RILYL	Thu, Oct 6, 2022	24.95	25.20	24.95	25.20
1292	NASDAQ	RILYL	Wed, Oct 5, 2022	25.00	25.51	25.00	25.00
1291	NASDAQ	RILYL	Tue, Oct 4, 2022	25.00	25.00	24.80	24.99
1290	NASDAQ	RILYL	Mon, Oct 3, 2022	25.00	25.00	24.77	24.77
1289	NASDAQ	RILYL	Fri, Sep 30, 2022	24.64	24.90	24.60	24.78
1288	NASDAQ	RILYL	Thu, Sep 29, 2022	24.77	25.01	24.24	24.24
1287	NASDAQ	RILYL	Wed, Sep 28, 2022	24.92	24.92	24.84	24.84
1286	NASDAQ	RILYL	Tue, Sep 27, 2022	24.80	25.20	24.77	25.02
1285	NASDAQ	RILYL	Mon, Sep 26, 2022	25.03	25.21	24.80	24.80
1284	NASDAQ	RILYL	Fri, Sep 23, 2022	25.00	25.21	25.00	25.21
1283	NASDAQ	RILYL	Thu, Sep 22, 2022	25.32	25.32	25.08	25.08
1282	NASDAQ	RILYL	Wed, Sep 21, 2022	25.24	25.24	24.91	25.09
1281	NASDAQ	RILYL	Tue, Sep 20, 2022	25.20	25.25	25.05	25.18
1280	NASDAQ	RILYL	Mon, Sep 19, 2022	25.57	25.57	25.15	25.42
1279	NASDAQ	RILYL	Fri, Sep 16, 2022	25.09	25.20	24.80	24.85
1278	NASDAQ	RILYL	Thu, Sep 15, 2022	25.24	25.34	25.11	25.11
1277	NASDAQ	RILYL	Wed, Sep 14, 2022	25.58	25.58	25.25	25.25
1276	NASDAQ	RILYL	Tue, Sep 13, 2022	25.30	25.81	25.30	25.63
1275	NASDAQ	RILYL	Mon, Sep 12, 2022	25.14	25.14	25.04	25.14
1274	NASDAQ	RILYL	Fri, Sep 9, 2022	25.08	25.30	25.08	25.30
1273	NASDAQ	RILYL	Thu, Sep 8, 2022	24.85	25.08	24.80	25.08
1272	NASDAQ	RILYL	Wed, Sep 7, 2022	25.27	25.27	24.80	24.85
1271	NASDAQ	RILYL	Tue, Sep 6, 2022	25.10	25.10	25.10	25.10
1270	NASDAQ	RILYL	Fri, Sep 2, 2022	25.56	25.89	25.56	25.83
1269	NASDAQ	RILYL	Thu, Sep 1, 2022	25.88	25.01	25.01	25.01
1268	NASDAQ	RILYL	Wed, Aug 31, 2022	25.38	25.43	25.28	25.43
1267	NASDAQ	RILYL	Tue, Aug 30, 2022	25.45	25.50	25.33	25.48
1266	NASDAQ	RILYL	Mon, Aug 29, 2022	25.33	25.67	25.33	25.55
1265	NASDAQ	RILYL	Fri, Aug 26, 2022	25.54	25.55	25.33	25.55
1264	NASDAQ	RILYL	Thu, Aug 25, 2022	25.65	25.65	25.42	25.65
1263	NASDAQ	RILYL	Wed, Aug 24, 2022	25.74	25.80	25.74	25.80
1262	NASDAQ	RILYL	Tue, Aug 23, 2022	25.50	25.73	25.50	25.60
1261	NASDAQ	RILYL	Mon, Aug 22, 2022	25.58	25.86	25.40	25.40
1260	NASDAQ	RILYL	Fri, Aug 19, 2022	25.75	25.75	25.75	25.75
1259	NASDAQ	RILYL	Thu, Aug 18, 2022	25.75	25.75	25.75	25.75
1258	NASDAQ	RILYL	Wed, Aug 17, 2022	25.52	25.52	25.51	25.51
1257	NASDAQ	RILYL	Tue, Aug 16, 2022	25.60	25.60	25.60	25.60
1256	NASDAQ	RILYL	Mon, Aug 15, 2022	25.64	25.75	25.64	25.75
1255	NASDAQ	RILYL	Fri, Aug 12, 2022	26.22	26.22	25.88	25.88
1254	NASDAQ	RILYL	Thu, Aug 11, 2022	26.08	26.22	26.08	26.22
1253	NASDAQ	RILYL	Wed, Aug 10, 2022	26.09	26.09	26.09	26.09
1252	NASDAQ	RILYL	Tue, Aug 9, 2022	25.98	25.98	25.84	25.85
1251	NASDAQ	RILYL	Mon, Aug 8, 2022	25.63	25.80	25.63	25.80
1250	NASDAQ	RILYL	Fri, Aug 5, 2022	25.52	26.08	25.50	26.08
1249	NASDAQ	RILYL	Thu, Aug 4, 2022	26.40	26.40	25.70	26.35
1248	NASDAQ	RILYL	Wed, Aug 3, 2022	25.84	26.37	25.84	25.95
1247	NASDAQ	RILYL	Tue, Aug 2, 2022	25.56	25.84	25.50	25.84
1246	NASDAQ	RILYL	Fri, Jul 29, 2022	25.50	25.85	25.43	25.50
1245	NASDAQ	RILYL	Thu, Jul 28, 2022	25.41	25.50	25.38	25.38
1244	NASDAQ	RILYL	Wed, Jul 27, 2022	25.45	25.45	25.33	25.33
1243	NASDAQ	RILYL	Tue, Jul 26, 2022	25.33	25.65	25.33	25.33
1242	NASDAQ	RILYL	Mon, Jul 25, 2022	25.33	25.70	25.33	25.33
1241	NASDAQ	RILYL	Fri, Jul 22, 2022	25.61	25.61	25.33	25.33
1240	NASDAQ	RILYL	Thu, Jul 21, 2022	25.51	25.53	25.21	25.37
1239	NASDAQ	RILYL	Wed, Jul 20, 2022	25.03	25.51	25.03	25.21
1238	NASDAQ	RILYL	Tue, Jul 19, 2022	25.02	25.17	24.90	24.92
1237	NASDAQ	RILYL	Mon, Jul 18, 2022	24.87	25.15	24.84	25.00
1236	NASDAQ	RILYL	Fri, Jul 15, 2022	25.33	25.33	25.20	25.22
1235	NASDAQ	RILYL	Thu, Jul 14, 2022	25.28	25.64	25.20	25.25
1234	NASDAQ	RILYL	Wed, Jul 13, 2022	25.58	25.93	25.36	25.38
1233	NASDAQ	RILYL	Tue, Jul 12, 2022	25.63	25.63	25.28	25.36
1232	NASDAQ	RILYL	Mon, Jul 11, 2022	25.60	25.60	25.55	25.60
1231	NASDAQ	RILYL	Fri, Jul 8, 2022	25.39	25.92	25.25	25.40
1230	NASDAQ	RILYL	Thu, Jul 7, 2022	25.83	25.92	25.77	25.77
1229	NASDAQ	RILYL	Wed, Jul 6, 2022	25.47	25.52	25.47	25.51
1228	NASDAQ	RILYL	Tue, Jul 5, 2022	25.00	25.24	25.00	25.24
1227	NASDAQ	RILYL	Fri, Jul 1, 2022	25.33	25.33	25.02	25.02
1226	NASDAQ	RILYL	Thu, Jun 30, 2022	25.00	25.00	24.82	24.85
1225	NASDAQ	RILYL	Wed, Jun 29, 2022	24.90	25.05	24.86	24.86
1224	NASDAQ	RILYL	Tue, Jun 28, 2022	25.20	25.20	24.98	24.99
1223	NASDAQ	RILYL	Mon, Jun 27, 2022	25.69	25.69	25.04	25.24
1222	NASDAQ	RILYL	Fri, Jun 24, 2022	25.73	25.84	25.54	25.76
1221	NASDAQ	RILYL	Thu, Jun 23, 2022	25.87	25.87	25.25	25.25
1220	NASDAQ	RILYL	Wed, Jun 22, 2022	24.90	25.18	24.64	25.16
1219	NASDAQ	RILYL	Tue, Jun 21, 2022	24.94	24.94	24.73	24.90
1218	NASDAQ	RILYL	Fri, Jun 17, 2022	24.68	24.95	24.35	24.64
1217	NASDAQ	RILYL	Thu, Jun 16, 2022	24.80	24.90	24.69	24.69
1216	NASDAQ	RILYL	Wed, Jun 15, 2022	24.95	24.95	24.82	24.95
1215	NASDAQ	RILYL	Tue, Jun 14, 2022	25.00	25.02	24.80	24.94
1214	NASDAQ	RILYL	Mon, Jun 13, 2022	25.03	25.25	25.00	25.01
1213	NASDAQ	RILYL	Fri, Jun 10, 2022	25.31	25.35	25.28	25.35
1212	NASDAQ	RILYL	Thu, Jun 9, 2022	25.22	25.32	25.20	25.32
1211	NASDAQ	RILYL	Wed, Jun 8, 2022	25.25	25.45	25.25	25.25
1210	NASDAQ	RILYL	Tue, Jun 7, 2022	25.32	25.44	25.20	25.32
1209	NASDAQ	RILYL	Mon, Jun 6, 2022	25.36	25.46	25.35	25.35
1208	NASDAQ	RILYL	Fri, Jun 3, 2022	25.41	25.42	25.17	25.35
1207	NASDAQ	RILYL	Thu, Jun 2, 2022	25.34	25.52	25.34	25.41
1206	NASDAQ	RILYL	Wed, Jun 1, 2022	25.50	25.50	25.33	25.33
1205	NASDAQ	RILYL	Tue, May 31, 2022	25.72	25.72	25.32	25.32
1204	NASDAQ	RILYL	Fri, May 27, 2022	25.50	25.65	25.36	25.65
1203	NASDAQ	RILYL	Thu, May 26, 2022	25.35	25.36	25.35	25.35
1202	NASDAQ	RILYL	Wed, May 25, 2022	25.40	25.50	25.27	25.27
1201	NASDAQ	RILYL	Tue, May 24, 2022	25.22	25.28	25.22	25.28
1200	NASDAQ	RILYL	Mon, May 23, 2022	25.44	25.44	25.20	25.20
1199	NASDAQ	RILYL	Fri, May 20, 2022	25.15	25.40	25.10	25.40
1198	NASDAQ	RILYL	Thu, May 19, 2022	25.45	25.45	25.36	25.40
1197	NASDAQ	RILYL	Wed, May 18, 2022	25.45	25.45	25.45	25.45
1196	NASDAQ	RILYL	Tue, May 17, 2022	25.25	25.45	25.15	25.25
1195	NASDAQ	RILYL	Mon, May 16, 2022	25.20	25.25	25.15	25.25
1194	NASDAQ	RILYL	Fri, May 13, 2022	25.08	25.12	24.94	25.09
1193	NASDAQ	RILYL	Thu, May 12, 2022	25.10	25.12	25.00	25.00
1192	NASDAQ	RILYL	Wed, May 11, 2022	25.25	25.25	24.78	24.78
1191	NASDAQ	RILYL	Tue, May 10, 2022	25.47	25.47	25.11	25.15
1190	NASDAQ	RILYL	Mon, May 9, 2022	25.68	25.68	25.18	25.51
1189	NASDAQ	RILYL	Fri, May 6, 2022	25.79	25.87	25.77	25.79
1188	NASDAQ	RILYL	Thu, May 5, 2022	25.68	25.79	25.68	25.79
1187	NASDAQ	RILYL	Wed, May 4, 2022	25.82	25.82	25.72	25.72
1186	NASDAQ	RILYL	Tue, May 3, 2022	25.71	26.24	25.71	26.24
1185	NASDAQ	RILYL	Mon, May 2, 2022	25.69	25.83	25.69	25.83
1184	NASDAQ	RILYL	Fri, Apr 29, 2022	25.99	25.99	25.99	25.99
1183	NASDAQ	RILYL	Thu, Apr 28, 2022	25.92	26.02	25.82	25.95
1182	NASDAQ	RILYL	Wed, Apr 27, 2022	25.86	26.03	25.86	26.03
1181	NASDAQ	RILYL	Tue, Apr 26, 2022	26.01	26.01	25.99	26.01
1180	NASDAQ	RILYL	Mon, Apr 25, 2022	25.97	25.98	25.97	25.98
1179	NASDAQ	RILYL	Fri, Apr 22, 2022	25.70	25.98	25.67	25.92
1178	NASDAQ	RILYL	Thu, Apr 21, 2022	25.94	25.94	25.79	25.92
1177	NASDAQ	RILYL	Wed, Apr 20, 2022	25.76	25.97	25.45	25.92
1176	NASDAQ	RILYL	Tue, Apr 19, 2022	25.78	25.90	25.70	25.90
1175	NASDAQ	RILYL	Mon, Apr 18, 2022	26.08	26.08	25.57	25.60
1174	NASDAQ	RILYL	Thu, Apr 14, 2022	26.13	26.33	26.13	26.33
1173	NASDAQ	RILYL	Wed, Apr 13, 2022	26.27	26.27	25.86	25.86
1172	NASDAQ	RILYL	Tue, Apr 12, 2022	26.28	26.28	26.28	26.28
1171	NASDAQ	RILYL	Mon, Apr 11, 2022	26.28	26.28	26.17	26.28
1170	NASDAQ	RILYL	Thu, Apr 7, 2022	26.42	26.42	26.25	26.25
1169	NASDAQ	RILYL	Wed, Apr 6, 2022	26.22	26.43	26.10	26.40
1168	NASDAQ	RILYL	Tue, Apr 5, 2022	26.10	26.30	26.10	26.30
1167	NASDAQ	RILYL	Mon, Apr 4, 2022	26.12	26.47	26.00	26.27
1166	NASDAQ	RILYL	Fri, Apr 1, 2022	26.44	26.44	26.25	26.25
1165	NASDAQ	RILYL	Thu, Mar 31, 2022	26.30	26.44	26.28	26.44
1164	NASDAQ	RILYL	Wed, Mar 30, 2022	26.24	26.33	26.24	26.30
1163	NASDAQ	RILYL	Tue, Mar 29, 2022	26.17	26.17	26.17	26.17
1162	NASDAQ	RILYL	Mon, Mar 28, 2022	26.01	26.12	25.88	26.12
1161	NASDAQ	RILYL	Fri, Mar 25, 2022	26.11	26.15	26.01	26.12
1160	NASDAQ	RILYL	Thu, Mar 24, 2022	26.10	26.12	25.90	26.01
1159	NASDAQ	RILYL	Wed, Mar 23, 2022	25.86	26.12	25.86	26.01
1158	NASDAQ	RILYL	Tue, Mar 22, 2022	26.00	26.25	26.00	26.05
1157	NASDAQ	RILYL	Mon, Mar 21, 2022	26.05	26.05	25.85	25.85
1156	NASDAQ	RILYL	Fri, Mar 18, 2022	26.10	26.10	25.85	26.05
1155	NASDAQ	RILYL	Thu, Mar 17, 2022	26.00	26.20	25.90	25.90
1154	NASDAQ	RILYL	Wed, Mar 16, 2022	26.25	26.25	25.83	25.85
1153	NASDAQ	RILYL	Tue, Mar 15, 2022	25.88	25.88	25.65	25.75
1152	NASDAQ	RILYL	Mon, Mar 14, 2022	25.89	25.89	25.63	25.63
1151	NASDAQ	RILYL	Fri, Mar 11, 2022	26.05	26.05	26.05	26.05
1150	NASDAQ	RILYL	Thu, Mar 10, 2022	26.03	26.04	26.02	26.02
1149	NASDAQ	RILYL	Wed, Mar 9, 2022	26.04	26.06	25.81	25.81
1148	NASDAQ	RILYL	Tue, Mar 8, 2022	25.97	25.97	25.76	25.77
1147	NASDAQ	RILYL	Mon, Mar 7, 2022	26.37	26.37	25.85	25.94
1146	NASDAQ	RILYL	Fri, Mar 4, 2022	25.89	26.24	25.82	26.24
1145	NASDAQ	RILYL	Thu, Mar 3, 2022	26.07	26.25	25.96	26.19
1144	NASDAQ	RILYL	Wed, Mar 2, 2022	26.02	26.26	26.01	26.04
1143	NASDAQ	RILYL	Tue, Mar 1, 2022	26.03	26.27	26.03	26.27
1142	NASDAQ	RILYL	Fri, Feb 25, 2022	26.28	26.28	26.27	26.27
1141	NASDAQ	RILYL	Thu, Feb 24, 2022	25.96	25.96	25.96	25.96
1140	NASDAQ	RILYL	Wed, Feb 23, 2022	26.18	26.28	26.00	26.00
1139	NASDAQ	RILYL	Tue, Feb 22, 2022	26.24	26.42	26.12	26.20
1138	NASDAQ	RILYL	Fri, Feb 18, 2022	25.71	26.24	25.71	26.24
1137	NASDAQ	RILYL	Thu, Feb 17, 2022	26.31	26.31	26.06	26.06
1136	NASDAQ	RILYL	Wed, Feb 16, 2022	25.77	26.02	25.65	25.94
1135	NASDAQ	RILYL	Tue, Feb 15, 2022	25.60	25.76	25.57	25.76
1134	NASDAQ	RILYL	Mon, Feb 14, 2022	25.66	25.89	25.23	25.86
1133	NASDAQ	RILYL	Fri, Feb 11, 2022	25.97	26.20	25.33	25.56
1132	NASDAQ	RILYL	Wed, Feb 9, 2022	26.00	26.31	26.00	26.14
1131	NASDAQ	RILYL	Tue, Feb 8, 2022	26.36	26.41	25.78	25.90
1130	NASDAQ	RILYL	Mon, Feb 7, 2022	26.73	26.84	26.36	26.36
1129	NASDAQ	RILYL	Fri, Feb 4, 2022	26.90	26.90	26.86	26.86
1128	NASDAQ	RILYL	Thu, Feb 3, 2022	26.82	26.94	26.82	26.91
1127	NASDAQ	RILYL	Wed, Feb 2, 2022	26.81	26.85	26.73	26.85
1126	NASDAQ	RILYL	Tue, Feb 1, 2022	26.94	26.94	26.94	26.94
1125	NASDAQ	RILYL	Mon, Jan 31, 2022	26.99	26.99	26.81	26.81
1124	NASDAQ	RILYL	Fri, Jan 28, 2022	26.83	26.86	26.83	26.83
1123	NASDAQ	RILYL	Thu, Jan 27, 2022	26.85	27.06	26.83	27.06
1122	NASDAQ	RILYL	Wed, Jan 26, 2022	26.95	26.95	26.86	26.86
1121	NASDAQ	RILYL	Tue, Jan 25, 2022	27.00	27.06	27.00	27.06
1120	NASDAQ	RILYL	Mon, Jan 24, 2022	27.05	27.05	26.83	26.97
1119	NASDAQ	RILYL	Fri, Jan 21, 2022	26.93	26.95	26.93	26.95
1118	NASDAQ	RILYL	Thu, Jan 20, 2022	27.19	27.19	26.83	27.03
1117	NASDAQ	RILYL	Wed, Jan 19, 2022	27.49	27.50	27.31	27.45
1116	NASDAQ	RILYL	Tue, Jan 18, 2022	27.49	27.50	27.48	27.50
1115	NASDAQ	RILYL	Fri, Jan 14, 2022	27.50	27.50	27.41	27.41
1114	NASDAQ	RILYL	Thu, Jan 13, 2022	27.44	27.45	27.34	27.45
1113	NASDAQ	RILYL	Wed, Jan 12, 2022	0.00	0.00	0.00	27.43
1112	NASDAQ	RILYL	Tue, Jan 11, 2022	27.43	27.43	27.43	27.43
1111	NASDAQ	RILYL	Mon, Jan 10, 2022	27.35	27.45	27.35	27.44
1110	NASDAQ	RILYL	Fri, Jan 7, 2022	27.38	27.43	27.31	27.40
1109	NASDAQ	RILYL	Thu, Jan 6, 2022	27.22	27.29	27.22	27.29
1108	NASDAQ	RILYL	Wed, Jan 5, 2022	27.45	27.45	27.21	27.32
1107	NASDAQ	RILYL	Tue, Jan 4, 2022	27.44	27.53	27.37	27.37
1106	NASDAQ	RILYL	Mon, Jan 3, 2022	27.20	27.50	27.20	27.21
1105	NASDAQ	RILYL	Fri, Dec 31, 2021	27.25	27.27	27.25	27.27
1104	NASDAQ	RILYL	Thu, Dec 30, 2021	27.20	27.25	27.20	27.25
1103	NASDAQ	RILYL	Wed, Dec 29, 2021	27.28	27.28	27.28	27.28
1102	NASDAQ	RILYL	Tue, Dec 28, 2021	27.35	27.48	27.26	27.43
1101	NASDAQ	RILYL	Mon, Dec 27, 2021	27.35	27.35	27.25	27.35
1100	NASDAQ	RILYL	Thu, Dec 23, 2021	27.35	27.35	27.35	27.35
1099	NASDAQ	RILYL	Wed, Dec 22, 2021	27.31	27.35	27.31	27.35
1098	NASDAQ	RILYL	Tue, Dec 21, 2021	0.00	0.00	0.00	27.26
1097	NASDAQ	RILYL	Mon, Dec 20, 2021	27.31	27.33	27.26	27.26
1096	NASDAQ	RILYL	Fri, Dec 17, 2021	27.47	27.47	27.31	27.31
1095	NASDAQ	RILYL	Thu, Dec 16, 2021	27.50	27.50	27.50	27.50
1094	NASDAQ	RILYL	Wed, Dec 15, 2021	27.50	27.50	27.50	27.50
1093	NASDAQ	RILYL	Tue, Dec 14, 2021	27.42	27.42	27.42	27.42
1092	NASDAQ	RILYL	Mon, Dec 13, 2021	27.70	27.70	27.31	27.49
1091	NASDAQ	RILYL	Fri, Dec 10, 2021	27.67	27.67	27.66	27.67
1090	NASDAQ	RILYL	Thu, Dec 9, 2021	27.55	27.70	27.55	27.70
1089	NASDAQ	RILYL	Wed, Dec 8, 2021	27.30	27.53	27.30	27.53
1088	NASDAQ	RILYL	Tue, Dec 7, 2021	0.00	0.00	0.00	27.65
1087	NASDAQ	RILYL	Mon, Dec 6, 2021	27.00	27.69	27.00	27.65
1086	NASDAQ	RILYL	Fri, Dec 3, 2021	27.51	27.57	27.40	27.57
1085	NASDAQ	RILYL	Thu, Dec 2, 2021	27.78	27.78	27.78	27.78
1084	NASDAQ	RILYL	Wed, Dec 1, 2021	27.88	27.92	27.82	27.87
1083	NASDAQ	RILYL	Tue, Nov 30, 2021	28.00	28.00	27.95	27.95
1082	NASDAQ	RILYL	Mon, Nov 29, 2021	27.82	27.89	27.80	27.81
1081	NASDAQ	RILYL	Wed, Nov 24, 2021	27.95	28.25	27.95	28.25
1080	NASDAQ	RILYL	Tue, Nov 23, 2021	27.80	27.80	27.80	27.80
1079	NASDAQ	RILYL	Mon, Nov 22, 2021	27.87	27.87	27.84	27.84
1078	NASDAQ	RILYL	Fri, Nov 19, 2021	27.85	27.85	27.85	27.85
1077	NASDAQ	RILYL	Thu, Nov 18, 2021	27.85	27.85	27.78	27.83
1076	NASDAQ	RILYL	Wed, Nov 17, 2021	27.90	27.90	27.90	27.90
1075	NASDAQ	RILYL	Tue, Nov 16, 2021	27.94	27.95	27.94	27.95
1074	NASDAQ	RILYL	Mon, Nov 15, 2021	27.80	27.93	27.80	27.93
1073	NASDAQ	RILYL	Fri, Nov 12, 2021	0.00	0.00	0.00	27.90
1072	NASDAQ	RILYL	Thu, Nov 11, 2021	27.97	27.99	27.90	27.90
1071	NASDAQ	RILYL	Wed, Nov 10, 2021	0.00	0.00	0.00	27.93
1070	NASDAQ	RILYL	Tue, Nov 9, 2021	28.25	28.25	27.93	27.93
1069	NASDAQ	RILYL	Mon, Nov 8, 2021	27.91	28.14	27.91	28.14
1068	NASDAQ	RILYL	Fri, Nov 5, 2021	27.98	28.34	27.85	28.34
1067	NASDAQ	RILYL	Thu, Nov 4, 2021	27.75	27.75	27.75	27.75
1066	NASDAQ	RILYL	Wed, Nov 3, 2021	27.88	27.95	27.79	27.79
1065	NASDAQ	RILYL	Tue, Nov 2, 2021	27.80	28.04	27.70	27.79
1064	NASDAQ	RILYL	Mon, Nov 1, 2021	27.89	27.89	27.87	27.89
1063	NASDAQ	RILYL	Fri, Oct 29, 2021	27.73	27.88	27.67	27.67
1062	NASDAQ	RILYL	Thu, Oct 28, 2021	27.70	27.80	27.70	27.80
1061	NASDAQ	RILYL	Wed, Oct 27, 2021	27.56	27.56	27.56	27.56
1060	NASDAQ	RILYL	Tue, Oct 26, 2021	27.60	27.70	27.51	27.70
1059	NASDAQ	RILYL	Mon, Oct 25, 2021	27.50	27.70	27.46	27.70
1058	NASDAQ	RILYL	Fri, Oct 22, 2021	27.48	27.54	27.48	27.50
1057	NASDAQ	RILYL	Thu, Oct 21, 2021	27.48	27.58	27.48	27.48
1056	NASDAQ	RILYL	Wed, Oct 20, 2021	27.70	27.70	27.48	27.49
1055	NASDAQ	RILYL	Tue, Oct 19, 2021	27.86	27.96	27.80	27.80
1054	NASDAQ	RILYL	Mon, Oct 18, 2021	27.59	28.00	27.59	27.85
1053	NASDAQ	RILYL	Fri, Oct 15, 2021	0.00	0.00	0.00	27.99
1052	NASDAQ	RILYL	Thu, Oct 14, 2021	27.82	27.99	27.82	27.99
1051	NASDAQ	RILYL	Wed, Oct 13, 2021	27.47	27.47	27.47	27.47
1050	NASDAQ	RILYL	Tue, Oct 12, 2021	27.67	27.93	27.45	27.93
1049	NASDAQ	RILYL	Mon, Oct 11, 2021	27.89	27.89	27.60	27.74
1048	NASDAQ	RILYL	Fri, Oct 8, 2021	27.74	27.89	27.74	27.89
1047	NASDAQ	RILYL	Thu, Oct 7, 2021	27.77	27.89	27.60	27.60
1046	NASDAQ	RILYL	Wed, Oct 6, 2021	27.56	27.85	27.51	27.78
1045	NASDAQ	RILYL	Tue, Oct 5, 2021	27.57	27.69	27.37	27.69
1044	NASDAQ	RILYL	Mon, Oct 4, 2021	0.00	0.00	0.00	27.93
1043	NASDAQ	RILYL	Fri, Oct 1, 2021	0.00	0.00	0.00	27.93
1042	NASDAQ	RILYL	Thu, Sep 30, 2021	27.93	27.93	27.92	27.93
1041	NASDAQ	RILYL	Wed, Sep 29, 2021	27.92	27.94	27.92	27.94
1040	NASDAQ	RILYL	Tue, Sep 28, 2021	27.76	27.76	27.76	27.76
1039	NASDAQ	RILYL	Mon, Sep 27, 2021	27.73	27.99	27.73	27.76
1038	NASDAQ	RILYL	Fri, Sep 24, 2021	0.00	0.00	0.00	28.00
1037	NASDAQ	RILYL	Thu, Sep 23, 2021	28.05	28.05	28.00	28.00
1036	NASDAQ	RILYL	Wed, Sep 22, 2021	27.94	27.96	27.94	27.95
1035	NASDAQ	RILYL	Tue, Sep 21, 2021	27.80	27.94	27.80	27.94
1034	NASDAQ	RILYL	Mon, Sep 20, 2021	27.70	27.70	27.53	27.70
1033	NASDAQ	RILYL	Fri, Sep 17, 2021	27.70	27.83	27.70	27.80
1032	NASDAQ	RILYL	Thu, Sep 16, 2021	27.90	27.90	27.78	27.78
1031	NASDAQ	RILYL	Wed, Sep 15, 2021	27.81	27.82	27.75	27.82
1030	NASDAQ	RILYL	Tue, Sep 14, 2021	27.55	27.61	27.51	27.60
1029	NASDAQ	RILYL	Mon, Sep 13, 2021	0.00	0.00	0.00	27.50
1028	NASDAQ	RILYL	Fri, Sep 10, 2021	27.58	27.58	27.50	27.50
1027	NASDAQ	RILYL	Thu, Sep 9, 2021	27.56	27.70	27.48	27.56
1026	NASDAQ	RILYL	Wed, Sep 8, 2021	28.00	28.00	27.80	27.80
1025	NASDAQ	RILYL	Tue, Sep 7, 2021	27.85	28.35	27.85	28.35
1024	NASDAQ	RILYL	Fri, Sep 3, 2021	0.00	0.00	0.00	28.00
1023	NASDAQ	RILYL	Thu, Sep 2, 2021	28.00	28.00	27.98	28.00
1022	NASDAQ	RILYL	Wed, Sep 1, 2021	27.90	27.91	27.90	27.91
1021	NASDAQ	RILYL	Tue, Aug 31, 2021	27.95	27.96	27.89	27.89
1020	NASDAQ	RILYL	Mon, Aug 30, 2021	28.02	28.09	27.80	27.92
1019	NASDAQ	RILYL	Fri, Aug 27, 2021	28.20	28.20	28.04	28.04
1018	NASDAQ	RILYL	Thu, Aug 26, 2021	28.35	28.35	28.18	28.21
1017	NASDAQ	RILYL	Wed, Aug 25, 2021	27.93	28.27	27.93	28.27
1016	NASDAQ	RILYL	Tue, Aug 24, 2021	28.31	28.59	28.31	28.59
1015	NASDAQ	RILYL	Mon, Aug 23, 2021	28.08	28.08	28.08	28.08
1014	NASDAQ	RILYL	Fri, Aug 20, 2021	0.00	0.00	0.00	27.90
1013	NASDAQ	RILYL	Thu, Aug 19, 2021	28.00	28.00	27.90	27.90
1012	NASDAQ	RILYL	Wed, Aug 18, 2021	28.01	28.02	28.00	28.00
1011	NASDAQ	RILYL	Tue, Aug 17, 2021	28.00	28.20	28.00	28.20
1010	NASDAQ	RILYL	Mon, Aug 16, 2021	28.13	28.32	28.05	28.05
1009	NASDAQ	RILYL	Fri, Aug 13, 2021	28.24	28.24	28.15	28.15
1008	NASDAQ	RILYL	Thu, Aug 12, 2021	28.25	28.40	28.25	28.25
1007	NASDAQ	RILYL	Wed, Aug 11, 2021	28.25	28.25	28.05	28.16
1006	NASDAQ	RILYL	Tue, Aug 10, 2021	28.10	28.20	28.05	28.20
1005	NASDAQ	RILYL	Mon, Aug 9, 2021	28.12	28.12	28.05	28.05
1004	NASDAQ	RILYL	Fri, Aug 6, 2021	0.00	0.00	0.00	28.50
1003	NASDAQ	RILYL	Thu, Aug 5, 2021	28.30	28.50	28.30	28.50
1002	NASDAQ	RILYL	Wed, Aug 4, 2021	28.83	28.83	28.07	28.10
1001	NASDAQ	RILYL	Tue, Aug 3, 2021	28.29	28.29	28.14	28.23
1000	NASDAQ	RILYL	Mon, Aug 2, 2021	28.47	28.50	28.02	28.50
999	NASDAQ	RILYL	Fri, Jul 30, 2021	28.00	28.40	28.00	28.40
998	NASDAQ	RILYL	Thu, Jul 29, 2021	28.18	28.25	28.11	28.11
997	NASDAQ	RILYL	Wed, Jul 28, 2021	28.04	28.05	27.90	28.05
996	NASDAQ	RILYL	Tue, Jul 27, 2021	28.10	28.11	27.61	28.00
995	NASDAQ	RILYL	Mon, Jul 26, 2021	27.50	27.70	27.50	27.70
994	NASDAQ	RILYL	Fri, Jul 23, 2021	27.47	27.50	27.47	27.50
993	NASDAQ	RILYL	Thu, Jul 22, 2021	27.34	27.49	27.34	27.38
992	NASDAQ	RILYL	Wed, Jul 21, 2021	27.36	27.43	27.16	27.40
991	NASDAQ	RILYL	Tue, Jul 20, 2021	27.12	27.40	27.12	27.40
990	NASDAQ	RILYL	Mon, Jul 19, 2021	27.50	27.54	27.38	27.52
989	NASDAQ	RILYL	Fri, Jul 16, 2021	27.59	27.59	27.55	27.55
988	NASDAQ	RILYL	Thu, Jul 15, 2021	27.59	27.60	27.55	27.55
987	NASDAQ	RILYL	Wed, Jul 14, 2021	27.52	27.60	27.50	27.55
986	NASDAQ	RILYL	Tue, Jul 13, 2021	27.80	27.94	27.51	27.57
985	NASDAQ	RILYL	Mon, Jul 12, 2021	27.44	27.68	27.44	27.51
984	NASDAQ	RILYL	Fri, Jul 9, 2021	27.59	27.66	27.40	27.40
983	NASDAQ	RILYL	Thu, Jul 8, 2021	27.48	27.61	27.43	27.50
982	NASDAQ	RILYL	Wed, Jul 7, 2021	27.50	27.55	27.50	27.50
981	NASDAQ	RILYL	Tue, Jul 6, 2021	27.53	27.53	27.50	27.50
980	NASDAQ	RILYL	Fri, Jul 2, 2021	27.53	27.60	27.52	27.53
979	NASDAQ	RILYL	Thu, Jul 1, 2021	27.70	27.70	27.55	27.60
978	NASDAQ	RILYL	Wed, Jun 30, 2021	27.51	27.63	27.50	27.55
977	NASDAQ	RILYL	Tue, Jun 29, 2021	27.50	27.62	27.50	27.55
976	NASDAQ	RILYL	Mon, Jun 28, 2021	27.50	27.72	27.50	27.55
975	NASDAQ	RILYL	Fri, Jun 25, 2021	27.45	27.60	27.45	27.50
974	NASDAQ	RILYL	Thu, Jun 24, 2021	27.49	27.60	27.49	27.50
973	NASDAQ	RILYL	Wed, Jun 23, 2021	27.50	27.65	27.48	27.54
972	NASDAQ	RILYL	Tue, Jun 22, 2021	27.48	27.55	27.48	27.54
971	NASDAQ	RILYL	Mon, Jun 21, 2021	27.44	27.53	27.44	27.50
970	NASDAQ	RILYL	Fri, Jun 18, 2021	27.31	27.60	27.31	27.50
969	NASDAQ	RILYL	Thu, Jun 17, 2021	27.54	27.55	27.40	27.50
968	NASDAQ	RILYL	Wed, Jun 16, 2021	27.62	27.65	27.50	27.50
967	NASDAQ	RILYL	Tue, Jun 15, 2021	27.55	27.63	27.55	27.60
966	NASDAQ	RILYL	Mon, Jun 14, 2021	27.55	27.60	27.55	27.57
965	NASDAQ	RILYL	Fri, Jun 11, 2021	27.55	27.65	27.54	27.54
964	NASDAQ	RILYL	Thu, Jun 10, 2021	27.54	27.59	27.43	27.43
963	NASDAQ	RILYL	Wed, Jun 9, 2021	27.51	27.59	27.45	27.45
962	NASDAQ	RILYL	Tue, Jun 8, 2021	27.54	27.54	27.45	27.45
961	NASDAQ	RILYL	Mon, Jun 7, 2021	27.60	27.60	27.52	27.52
960	NASDAQ	RILYL	Fri, Jun 4, 2021	27.52	27.52	27.47	27.47
959	NASDAQ	RILYL	Thu, Jun 3, 2021	27.41	27.46	27.41	27.43
958	NASDAQ	RILYL	Wed, Jun 2, 2021	27.48	27.65	27.25	27.46
957	NASDAQ	RILYL	Tue, Jun 1, 2021	27.51	27.56	27.50	27.50
956	NASDAQ	RILYL	Fri, May 28, 2021	0.00	0.00	0.00	27.55
955	NASDAQ	RILYL	Thu, May 27, 2021	27.55	27.61	27.28	27.55
954	NASDAQ	RILYL	Wed, May 26, 2021	27.54	27.65	27.50	27.50
953	NASDAQ	RILYL	Tue, May 25, 2021	27.55	27.55	27.41	27.52
952	NASDAQ	RILYL	Mon, May 24, 2021	27.50	27.59	27.50	27.59
951	NASDAQ	RILYL	Fri, May 21, 2021	27.60	27.60	27.45	27.50
950	NASDAQ	RILYL	Thu, May 20, 2021	27.60	27.63	27.50	27.57
949	NASDAQ	RILYL	Wed, May 19, 2021	27.49	27.70	27.49	27.55
948	NASDAQ	RILYL	Tue, May 18, 2021	0.00	0.00	0.00	27.50
947	NASDAQ	RILYL	Mon, May 17, 2021	27.58	27.58	27.30	27.50
946	NASDAQ	RILYL	Fri, May 14, 2021	27.65	27.71	27.40	27.48
945	NASDAQ	RILYL	Thu, May 13, 2021	28.18	28.18	27.51	27.67
944	NASDAQ	RILYL	Wed, May 12, 2021	28.27	28.30	27.68	27.79
943	NASDAQ	RILYL	Tue, May 11, 2021	27.26	28.00	27.26	27.95
942	NASDAQ	RILYL	Mon, May 10, 2021	27.40	27.57	27.40	27.55
941	NASDAQ	RILYL	Fri, May 7, 2021	27.49	27.49	27.20	27.49
940	NASDAQ	RILYL	Thu, May 6, 2021	0.00	0.00	0.00	27.49
939	NASDAQ	RILYL	Wed, May 5, 2021	27.27	27.50	27.15	27.49
938	NASDAQ	RILYL	Tue, May 4, 2021	27.37	27.40	27.22	27.25
937	NASDAQ	RILYL	Mon, May 3, 2021	27.34	27.48	27.26	27.40
936	NASDAQ	RILYL	Fri, Apr 30, 2021	27.38	27.41	27.31	27.34
935	NASDAQ	RILYL	Thu, Apr 29, 2021	27.47	27.47	27.37	27.40
934	NASDAQ	RILYL	Wed, Apr 28, 2021	27.12	27.48	27.12	27.48
933	NASDAQ	RILYL	Tue, Apr 27, 2021	27.12	27.18	27.12	27.13
932	NASDAQ	RILYL	Mon, Apr 26, 2021	27.10	27.13	27.08	27.12
931	NASDAQ	RILYL	Fri, Apr 23, 2021	27.05	27.14	27.05	27.10
930	NASDAQ	RILYL	Thu, Apr 22, 2021	27.10	27.14	27.02	27.02
929	NASDAQ	RILYL	Wed, Apr 21, 2021	27.06	27.15	26.95	27.08
928	NASDAQ	RILYL	Tue, Apr 20, 2021	27.01	27.07	27.00	27.00
927	NASDAQ	RILYL	Mon, Apr 19, 2021	27.07	27.08	26.80	27.06
926	NASDAQ	RILYL	Fri, Apr 16, 2021	27.27	27.44	27.26	27.33
925	NASDAQ	RILYL	Thu, Apr 15, 2021	27.29	27.33	27.15	27.28
924	NASDAQ	RILYL	Wed, Apr 14, 2021	27.16	27.32	27.16	27.29
923	NASDAQ	RILYL	Tue, Apr 13, 2021	27.10	27.25	27.10	27.17
922	NASDAQ	RILYL	Mon, Apr 12, 2021	27.00	27.29	27.00	27.05
921	NASDAQ	RILYL	Fri, Apr 9, 2021	27.14	27.25	27.03	27.04
920	NASDAQ	RILYL	Thu, Apr 8, 2021	27.15	27.30	27.01	27.16
919	NASDAQ	RILYL	Wed, Apr 7, 2021	27.30	27.30	27.11	27.20
918	NASDAQ	RILYL	Tue, Apr 6, 2021	27.17	27.41	27.17	27.27
917	NASDAQ	RILYL	Mon, Apr 5, 2021	27.26	27.41	27.26	27.36
916	NASDAQ	RILYL	Thu, Apr 1, 2021	27.40	27.41	27.11	27.25
915	NASDAQ	RILYL	Wed, Mar 31, 2021	27.41	27.41	27.10	27.30
914	NASDAQ	RILYL	Tue, Mar 30, 2021	27.24	27.24	27.24	27.24
913	NASDAQ	RILYL	Mon, Mar 29, 2021	27.43	27.43	27.13	27.27
912	NASDAQ	RILYL	Fri, Mar 26, 2021	27.24	27.47	27.24	27.47
911	NASDAQ	RILYL	Thu, Mar 25, 2021	27.31	27.31	27.18	27.25
910	NASDAQ	RILYL	Wed, Mar 24, 2021	27.41	27.41	27.15	27.20
909	NASDAQ	RILYL	Tue, Mar 23, 2021	27.30	27.35	27.16	27.16
908	NASDAQ	RILYL	Mon, Mar 22, 2021	27.23	27.37	27.23	27.37
907	NASDAQ	RILYL	Fri, Mar 19, 2021	27.16	27.24	26.99	27.24
906	NASDAQ	RILYL	Thu, Mar 18, 2021	27.22	27.25	27.05	27.05
905	NASDAQ	RILYL	Wed, Mar 17, 2021	27.25	27.37	26.97	27.10
904	NASDAQ	RILYL	Tue, Mar 16, 2021	27.09	27.33	27.09	27.25
903	NASDAQ	RILYL	Mon, Mar 15, 2021	26.97	27.05	26.97	27.05
902	NASDAQ	RILYL	Fri, Mar 12, 2021	27.15	27.15	26.90	27.05
901	NASDAQ	RILYL	Thu, Mar 11, 2021	26.82	27.20	26.82	27.20
900	NASDAQ	RILYL	Wed, Mar 10, 2021	26.99	27.01	26.80	27.01
899	NASDAQ	RILYL	Tue, Mar 9, 2021	26.95	27.02	26.94	27.01
898	NASDAQ	RILYL	Mon, Mar 8, 2021	26.95	26.95	26.88	26.95
897	NASDAQ	RILYL	Fri, Mar 5, 2021	27.05	27.20	27.00	27.00
896	NASDAQ	RILYL	Thu, Mar 4, 2021	27.11	27.19	27.10	27.14
895	NASDAQ	RILYL	Wed, Mar 3, 2021	0.00	0.00	0.00	27.03
894	NASDAQ	RILYL	Tue, Mar 2, 2021	27.02	27.08	27.02	27.03
893	NASDAQ	RILYL	Mon, Mar 1, 2021	27.01	27.07	26.77	27.00
892	NASDAQ	RILYL	Fri, Feb 26, 2021	26.95	26.95	26.62	26.80
891	NASDAQ	RILYL	Thu, Feb 25, 2021	27.00	27.00	26.90	26.90
890	NASDAQ	RILYL	Wed, Feb 24, 2021	27.04	27.04	26.85	27.03
889	NASDAQ	RILYL	Tue, Feb 23, 2021	26.95	27.01	26.63	27.00
888	NASDAQ	RILYL	Mon, Feb 22, 2021	26.80	26.90	26.79	26.87
887	NASDAQ	RILYL	Fri, Feb 19, 2021	26.80	26.83	26.69	26.79
886	NASDAQ	RILYL	Thu, Feb 18, 2021	26.90	26.90	26.67	26.67
885	NASDAQ	RILYL	Wed, Feb 17, 2021	26.67	26.69	26.67	26.69
884	NASDAQ	RILYL	Tue, Feb 16, 2021	26.61	26.88	26.61	26.88
883	NASDAQ	RILYL	Fri, Feb 12, 2021	26.86	26.86	26.69	26.69
882	NASDAQ	RILYL	Thu, Feb 11, 2021	26.69	26.73	26.67	26.73
881	NASDAQ	RILYL	Wed, Feb 10, 2021	26.66	26.66	26.66	26.66
880	NASDAQ	RILYL	Tue, Feb 9, 2021	26.88	26.88	26.73	26.73
879	NASDAQ	RILYL	Mon, Feb 8, 2021	26.85	26.89	26.61	26.89
878	NASDAQ	RILYL	Fri, Feb 5, 2021	0.00	0.00	0.00	26.65
877	NASDAQ	RILYL	Thu, Feb 4, 2021	26.85	26.85	26.65	26.65
876	NASDAQ	RILYL	Wed, Feb 3, 2021	26.75	26.82	26.65	26.82
875	NASDAQ	RILYL	Tue, Feb 2, 2021	26.64	26.75	26.59	26.74
874	NASDAQ	RILYL	Mon, Feb 1, 2021	26.85	26.85	26.41	26.45
873	NASDAQ	RILYL	Fri, Jan 29, 2021	26.57	26.89	26.38	26.68
872	NASDAQ	RILYL	Thu, Jan 28, 2021	26.32	26.65	26.32	26.36
871	NASDAQ	RILYL	Wed, Jan 27, 2021	26.40	26.67	26.36	26.66
870	NASDAQ	RILYL	Tue, Jan 26, 2021	26.23	26.42	26.23	26.42
869	NASDAQ	RILYL	Mon, Jan 25, 2021	26.50	26.50	26.20	26.46
868	NASDAQ	RILYL	Fri, Jan 22, 2021	26.48	26.55	26.37	26.38
867	NASDAQ	RILYL	Thu, Jan 21, 2021	26.25	26.55	26.25	26.33
866	NASDAQ	RILYL	Wed, Jan 20, 2021	26.72	26.72	26.05	26.25
865	NASDAQ	RILYL	Tue, Jan 19, 2021	26.69	27.02	26.52	27.01
864	NASDAQ	RILYL	Fri, Jan 15, 2021	26.96	26.96	26.62	26.78
863	NASDAQ	RILYL	Thu, Jan 14, 2021	26.66	26.90	26.55	26.80
862	NASDAQ	RILYL	Wed, Jan 13, 2021	26.88	26.88	26.51	26.66
861	NASDAQ	RILYL	Tue, Jan 12, 2021	26.53	26.80	26.51	26.51
860	NASDAQ	RILYL	Mon, Jan 11, 2021	26.91	26.91	26.43	26.43
859	NASDAQ	RILYL	Fri, Jan 8, 2021	26.31	26.94	26.31	26.94
858	NASDAQ	RILYL	Thu, Jan 7, 2021	26.31	26.60	26.19	26.33
857	NASDAQ	RILYL	Wed, Jan 6, 2021	26.37	26.64	26.27	26.36
856	NASDAQ	RILYL	Tue, Jan 5, 2021	26.70	26.70	26.40	26.60
855	NASDAQ	RILYL	Mon, Jan 4, 2021	26.67	26.89	26.23	26.31
854	NASDAQ	RILYL	Thu, Dec 31, 2020	26.10	26.63	26.10	26.34
853	NASDAQ	RILYL	Wed, Dec 30, 2020	26.27	26.27	26.02	26.03
852	NASDAQ	RILYL	Tue, Dec 29, 2020	26.16	26.16	25.93	26.08
851	NASDAQ	RILYL	Mon, Dec 28, 2020	25.98	26.16	25.93	26.16
850	NASDAQ	RILYL	Thu, Dec 24, 2020	26.05	26.05	25.98	25.98
849	NASDAQ	RILYL	Wed, Dec 23, 2020	25.98	26.10	25.81	25.84
848	NASDAQ	RILYL	Tue, Dec 22, 2020	25.79	26.20	25.79	25.98
847	NASDAQ	RILYL	Mon, Dec 21, 2020	25.40	25.91	25.40	25.86
846	NASDAQ	RILYL	Fri, Dec 18, 2020	25.20	25.35	25.14	25.19
845	NASDAQ	RILYL	Thu, Dec 17, 2020	25.17	25.30	25.09	25.15
844	NASDAQ	RILYL	Wed, Dec 16, 2020	25.14	25.24	24.99	25.14
843	NASDAQ	RILYL	Tue, Dec 15, 2020	25.06	25.25	24.99	25.06
842	NASDAQ	RILYL	Mon, Dec 14, 2020	25.12	25.12	25.00	25.05
841	NASDAQ	RILYL	Fri, Dec 11, 2020	25.04	25.09	25.00	25.09
840	NASDAQ	RILYL	Thu, Dec 10, 2020	25.10	25.12	24.93	25.00
839	NASDAQ	RILYL	Wed, Dec 9, 2020	25.15	25.15	25.06	25.14
838	NASDAQ	RILYL	Tue, Dec 8, 2020	25.09	25.16	25.04	25.15
837	NASDAQ	RILYL	Mon, Dec 7, 2020	25.17	25.17	25.06	25.09
836	NASDAQ	RILYL	Fri, Dec 4, 2020	25.24	25.27	25.05	25.18
835	NASDAQ	RILYL	Thu, Dec 3, 2020	25.12	25.25	25.10	25.25
834	NASDAQ	RILYL	Wed, Dec 2, 2020	25.14	25.16	25.01	25.12
833	NASDAQ	RILYL	Tue, Dec 1, 2020	25.30	25.30	25.00	25.16
832	NASDAQ	RILYL	Mon, Nov 30, 2020	25.22	25.34	25.15	25.26
831	NASDAQ	RILYL	Fri, Nov 27, 2020	25.22	25.24	25.22	25.22
830	NASDAQ	RILYL	Wed, Nov 25, 2020	25.25	25.25	25.06	25.16
829	NASDAQ	RILYL	Tue, Nov 24, 2020	25.25	25.34	25.22	25.25
828	NASDAQ	RILYL	Mon, Nov 23, 2020	25.29	25.33	25.19	25.19
827	NASDAQ	RILYL	Fri, Nov 20, 2020	25.30	25.35	25.20	25.20
826	NASDAQ	RILYL	Thu, Nov 19, 2020	25.30	25.35	25.26	25.35
825	NASDAQ	RILYL	Wed, Nov 18, 2020	25.30	25.35	25.24	25.33
824	NASDAQ	RILYL	Tue, Nov 17, 2020	25.35	25.40	25.25	25.30
823	NASDAQ	RILYL	Mon, Nov 16, 2020	25.30	25.40	25.26	25.29
822	NASDAQ	RILYL	Fri, Nov 13, 2020	25.25	25.30	25.15	25.29
821	NASDAQ	RILYL	Thu, Nov 12, 2020	25.29	25.30	25.25	25.30
820	NASDAQ	RILYL	Wed, Nov 11, 2020	25.30	25.30	25.20	25.25
819	NASDAQ	RILYL	Tue, Nov 10, 2020	25.10	25.26	25.10	25.25
818	NASDAQ	RILYL	Mon, Nov 9, 2020	25.13	25.15	25.00	25.06
817	NASDAQ	RILYL	Fri, Nov 6, 2020	25.23	25.23	25.02	25.14
816	NASDAQ	RILYL	Thu, Nov 5, 2020	25.25	25.25	25.00	25.04
815	NASDAQ	RILYL	Wed, Nov 4, 2020	25.05	25.25	24.97	25.10
814	NASDAQ	RILYL	Tue, Nov 3, 2020	25.07	25.07	24.97	24.97
813	NASDAQ	RILYL	Mon, Nov 2, 2020	25.03	25.07	24.99	25.00
812	NASDAQ	RILYL	Fri, Oct 30, 2020	25.00	25.15	25.00	25.15
811	NASDAQ	RILYL	Thu, Oct 29, 2020	24.99	25.00	24.95	25.00
810	NASDAQ	RILYL	Wed, Oct 28, 2020	25.05	25.05	24.75	25.00
809	NASDAQ	RILYL	Tue, Oct 27, 2020	25.10	25.10	24.76	25.00
808	NASDAQ	RILYL	Mon, Oct 26, 2020	24.95	25.22	24.95	25.00
807	NASDAQ	RILYL	Fri, Oct 23, 2020	24.96	25.05	24.96	25.00
806	NASDAQ	RILYL	Thu, Oct 22, 2020	24.79	24.99	24.66	24.99
805	NASDAQ	RILYL	Wed, Oct 21, 2020	24.88	24.88	24.35	24.74
804	NASDAQ	RILYL	Tue, Oct 20, 2020	24.88	24.94	24.76	24.88
803	NASDAQ	RILYL	Mon, Oct 19, 2020	25.00	25.24	24.93	25.00
802	NASDAQ	RILYL	Fri, Oct 16, 2020	25.00	25.05	24.91	24.91
801	NASDAQ	RILYL	Thu, Oct 15, 2020	25.00	25.05	24.98	25.00
800	NASDAQ	RILYL	Wed, Oct 14, 2020	24.85	25.00	24.85	24.95
799	NASDAQ	RILYL	Tue, Oct 13, 2020	25.12	25.24	24.98	25.00
798	NASDAQ	RILYL	Mon, Oct 12, 2020	25.25	25.35	25.15	25.30
797	NASDAQ	RILYL	Fri, Oct 9, 2020	25.31	25.31	25.20	25.29
796	NASDAQ	RILYL	Thu, Oct 8, 2020	25.19	25.30	25.19	25.29
795	NASDAQ	RILYL	Wed, Oct 7, 2020	25.20	25.20	25.11	25.12
794	NASDAQ	RILYL	Tue, Oct 6, 2020	25.39	25.39	25.00	25.18
793	NASDAQ	RILYL	Mon, Oct 5, 2020	24.95	25.49	24.87	25.20
792	NASDAQ	RILYL	Fri, Oct 2, 2020	24.90	24.95	24.82	24.87
791	NASDAQ	RILYL	Thu, Oct 1, 2020	24.75	25.06	24.73	24.95
790	NASDAQ	RILYL	Wed, Sep 30, 2020	24.70	24.72	24.65	24.70
789	NASDAQ	RILYL	Tue, Sep 29, 2020	24.60	24.60	24.45	24.58
788	NASDAQ	RILYL	Mon, Sep 28, 2020	24.74	24.74	24.58	24.60
787	NASDAQ	RILYL	Fri, Sep 25, 2020	24.58	24.60	24.43	24.59
786	NASDAQ	RILYL	Thu, Sep 24, 2020	24.50	24.50	24.23	24.50
785	NASDAQ	RILYL	Wed, Sep 23, 2020	24.60	24.64	24.20	24.45
784	NASDAQ	RILYL	Tue, Sep 22, 2020	24.54	24.60	24.45	24.55
783	NASDAQ	RILYL	Mon, Sep 21, 2020	24.50	24.50	24.26	24.50
782	NASDAQ	RILYL	Fri, Sep 18, 2020	24.52	24.55	24.40	24.55
781	NASDAQ	RILYL	Thu, Sep 17, 2020	24.64	24.64	24.40	24.55
780	NASDAQ	RILYL	Wed, Sep 16, 2020	24.50	24.61	24.47	24.60
779	NASDAQ	RILYL	Tue, Sep 15, 2020	24.60	24.60	24.48	24.50
778	NASDAQ	RILYL	Mon, Sep 14, 2020	24.58	24.60	24.40	24.60
777	NASDAQ	RILYL	Fri, Sep 11, 2020	24.50	24.60	24.40	24.52
776	NASDAQ	RILYL	Thu, Sep 10, 2020	24.60	24.70	24.41	24.57
775	NASDAQ	RILYL	Wed, Sep 9, 2020	24.50	24.60	24.10	24.60
774	NASDAQ	RILYL	Tue, Sep 8, 2020	24.50	24.50	23.90	24.40
773	NASDAQ	RILYL	Fri, Dec 27, 2019	25.30	25.31	25.28	25.29
772	NASDAQ	RILYL	Thu, Dec 26, 2019	25.30	25.30	25.29	25.30
771	NASDAQ	RILYL	Tue, Dec 24, 2019	25.30	25.30	25.29	25.30
770	NASDAQ	RILYL	Mon, Dec 23, 2019	25.28	25.30	25.28	25.28
769	NASDAQ	RILYL	Fri, Dec 20, 2019	25.29	25.30	25.28	25.30
768	NASDAQ	RILYL	Thu, Dec 19, 2019	25.32	25.32	25.27	25.28
767	NASDAQ	RILYL	Wed, Dec 18, 2019	25.30	25.32	25.29	25.29
766	NASDAQ	RILYL	Tue, Dec 17, 2019	25.28	25.33	25.28	25.29
765	NASDAQ	RILYL	Mon, Dec 16, 2019	25.28	25.35	25.28	25.30
764	NASDAQ	RILYL	Fri, Dec 13, 2019	25.26	25.29	25.26	25.29
763	NASDAQ	RILYL	Thu, Dec 12, 2019	25.25	25.29	25.25	25.28
762	NASDAQ	RILYL	Wed, Dec 11, 2019	25.25	25.27	25.25	25.27
761	NASDAQ	RILYL	Tue, Dec 10, 2019	25.23	25.26	25.23	25.25
760	NASDAQ	RILYL	Mon, Dec 9, 2019	25.25	25.25	25.23	25.23
759	NASDAQ	RILYL	Fri, Dec 6, 2019	25.25	25.26	25.23	25.23
758	NASDAQ	RILYL	Thu, Dec 5, 2019	25.24	25.25	25.24	25.25
757	NASDAQ	RILYL	Wed, Dec 4, 2019	25.25	25.25	25.22	25.24
756	NASDAQ	RILYL	Tue, Dec 3, 2019	25.23	25.28	25.23	25.24
755	NASDAQ	RILYL	Mon, Dec 2, 2019	25.31	25.31	25.23	25.26
754	NASDAQ	RILYL	Fri, Nov 29, 2019	25.40	25.45	25.33	25.35
753	NASDAQ	RILYL	Wed, Nov 27, 2019	25.57	25.60	25.52	25.60
752	NASDAQ	RILYL	Tue, Nov 26, 2019	25.50	25.57	25.45	25.52
751	NASDAQ	RILYL	Mon, Nov 25, 2019	25.48	25.51	25.48	25.51
750	NASDAQ	RILYL	Fri, Nov 22, 2019	25.49	25.49	25.40	25.48
749	NASDAQ	RILYL	Thu, Nov 21, 2019	25.45	25.45	25.40	25.45
748	NASDAQ	RILYL	Wed, Nov 20, 2019	25.41	25.49	25.41	25.46
747	NASDAQ	RILYL	Tue, Nov 19, 2019	25.40	25.57	25.40	25.49
746	NASDAQ	RILYL	Mon, Nov 18, 2019	25.41	25.42	25.38	25.39
745	NASDAQ	RILYL	Fri, Nov 15, 2019	25.39	25.41	25.39	25.40
744	NASDAQ	RILYL	Thu, Nov 14, 2019	25.41	25.41	25.39	25.39
743	NASDAQ	RILYL	Wed, Nov 13, 2019	25.40	25.40	25.39	25.40
742	NASDAQ	RILYL	Tue, Nov 12, 2019	25.40	25.42	25.36	25.38
741	NASDAQ	RILYL	Mon, Nov 11, 2019	25.40	25.41	25.39	25.40
740	NASDAQ	RILYL	Fri, Nov 8, 2019	25.35	25.42	25.35	25.39
739	NASDAQ	RILYL	Thu, Nov 7, 2019	25.37	25.38	25.32	25.37
738	NASDAQ	RILYL	Wed, Nov 6, 2019	25.32	25.35	25.31	25.34
737	NASDAQ	RILYL	Tue, Nov 5, 2019	25.36	25.38	25.31	25.32
736	NASDAQ	RILYL	Mon, Nov 4, 2019	25.34	25.35	25.34	25.34
735	NASDAQ	RILYL	Fri, Nov 1, 2019	25.30	25.35	25.30	25.31
734	NASDAQ	RILYL	Thu, Oct 31, 2019	25.29	25.35	25.24	25.32
733	NASDAQ	RILYL	Wed, Oct 30, 2019	25.28	25.29	25.20	25.28
732	NASDAQ	RILYL	Tue, Oct 29, 2019	25.27	25.31	25.27	25.28
731	NASDAQ	RILYL	Mon, Oct 28, 2019	25.18	25.29	25.17	25.29
730	NASDAQ	RILYL	Fri, Oct 25, 2019	25.21	25.21	25.15	25.17
729	NASDAQ	RILYL	Thu, Oct 24, 2019	25.17	25.22	25.17	25.21
728	NASDAQ	RILYL	Wed, Oct 23, 2019	25.15	25.17	25.15	25.17
727	NASDAQ	RILYL	Tue, Oct 22, 2019	25.14	25.15	25.13	25.15
726	NASDAQ	RILYL	Mon, Oct 21, 2019	25.14	25.14	25.13	25.14
725	NASDAQ	RILYL	Fri, Oct 18, 2019	25.07	25.13	25.07	25.13
724	NASDAQ	RILYL	Thu, Oct 17, 2019	25.06	25.08	25.00	25.05
723	NASDAQ	RILYL	Wed, Oct 16, 2019	25.07	25.09	25.03	25.09
722	NASDAQ	RILYL	Tue, Oct 15, 2019	25.09	25.09	25.02	25.08
721	NASDAQ	RILYL	Mon, Oct 14, 2019	25.09	25.09	25.06	25.06
720	NASDAQ	RILYL	Fri, Oct 11, 2019	25.06	25.09	25.05	25.09
719	NASDAQ	RILYL	Thu, Oct 10, 2019	25.49	25.52	25.46	25.52
718	NASDAQ	RILYL	Wed, Oct 9, 2019	25.49	25.54	25.46	25.48
717	NASDAQ	RILYL	Tue, Oct 8, 2019	25.42	25.51	25.42	25.49
716	NASDAQ	RILYL	Mon, Oct 7, 2019	25.42	25.46	25.42	25.42
715	NASDAQ	RILYL	Fri, Oct 4, 2019	25.40	25.43	25.38	25.42
714	NASDAQ	RILYL	Thu, Oct 3, 2019	25.38	25.40	25.37	25.39
713	NASDAQ	RILYL	Wed, Oct 2, 2019	25.38	25.40	25.37	25.38
712	NASDAQ	RILYL	Tue, Oct 1, 2019	25.39	25.40	25.37	25.38
711	NASDAQ	RILYL	Mon, Sep 30, 2019	25.36	25.40	25.36	25.39
710	NASDAQ	RILYL	Fri, Sep 27, 2019	25.36	25.40	25.36	25.37
709	NASDAQ	RILYL	Thu, Sep 26, 2019	25.38	25.39	25.34	25.37
708	NASDAQ	RILYL	Wed, Sep 25, 2019	25.39	25.39	25.36	25.39
707	NASDAQ	RILYL	Tue, Sep 24, 2019	25.37	25.38	25.35	25.38
706	NASDAQ	RILYL	Mon, Sep 23, 2019	25.33	25.40	25.33	25.40
705	NASDAQ	RILYL	Fri, Sep 20, 2019	25.35	25.39	25.35	25.37
704	NASDAQ	RILYL	Thu, Sep 19, 2019	25.35	25.38	25.32	25.37
703	NASDAQ	RILYL	Wed, Sep 18, 2019	25.48	25.48	25.31	25.36
702	NASDAQ	RILYL	Tue, Sep 17, 2019	25.60	25.61	25.55	25.58
701	NASDAQ	RILYL	Mon, Sep 16, 2019	25.53	25.64	25.53	25.64
700	NASDAQ	RILYL	Fri, Sep 13, 2019	25.58	25.64	25.50	25.52
699	NASDAQ	RILYL	Thu, Sep 12, 2019	25.63	25.66	25.55	25.55
698	NASDAQ	RILYL	Wed, Sep 11, 2019	25.57	25.62	25.55	25.55
697	NASDAQ	RILYL	Tue, Sep 10, 2019	25.60	25.62	25.56	25.61
696	NASDAQ	RILYL	Mon, Sep 9, 2019	25.62	25.64	25.55	25.55
695	NASDAQ	RILYL	Fri, Sep 6, 2019	25.64	25.66	25.61	25.66
694	NASDAQ	RILYL	Thu, Sep 5, 2019	25.66	25.66	25.63	25.63
693	NASDAQ	RILYL	Wed, Sep 4, 2019	25.52	25.66	25.52	25.60
692	NASDAQ	RILYL	Tue, Sep 3, 2019	25.52	25.60	25.52	25.55
691	NASDAQ	RILYL	Fri, Aug 30, 2019	25.63	25.65	25.57	25.57
690	NASDAQ	RILYL	Thu, Aug 29, 2019	25.65	25.65	25.57	25.57
689	NASDAQ	RILYL	Wed, Aug 28, 2019	25.60	25.62	25.60	25.62
688	NASDAQ	RILYL	Tue, Aug 27, 2019	25.62	25.62	25.55	25.55
687	NASDAQ	RILYL	Mon, Aug 26, 2019	25.53	25.60	25.53	25.60
686	NASDAQ	RILYL	Fri, Aug 23, 2019	25.60	25.60	25.51	25.52
685	NASDAQ	RILYL	Thu, Aug 22, 2019	25.51	25.57	25.49	25.57
684	NASDAQ	RILYL	Wed, Aug 21, 2019	25.72	25.77	25.47	25.50
683	NASDAQ	RILYL	Tue, Aug 20, 2019	25.68	25.70	25.60	25.70
682	NASDAQ	RILYL	Mon, Aug 19, 2019	25.64	25.64	25.64	25.64
681	NASDAQ	RILYL	Fri, Aug 16, 2019	25.65	25.69	25.60	25.69
680	NASDAQ	RILYL	Thu, Aug 15, 2019	25.52	25.64	25.52	25.64
679	NASDAQ	RILYL	Wed, Aug 14, 2019	25.70	25.73	25.45	25.46
678	NASDAQ	RILYL	Tue, Aug 13, 2019	25.70	25.70	25.63	25.63
677	NASDAQ	RILYL	Mon, Aug 12, 2019	25.62	25.65	25.61	25.61
676	NASDAQ	RILYL	Fri, Aug 9, 2019	25.67	25.69	25.60	25.61
675	NASDAQ	RILYL	Thu, Aug 8, 2019	25.67	25.73	25.50	25.54
674	NASDAQ	RILYL	Wed, Aug 7, 2019	25.67	25.67	25.50	25.58
673	NASDAQ	RILYL	Tue, Aug 6, 2019	25.58	25.67	25.54	25.67
672	NASDAQ	RILYL	Mon, Aug 5, 2019	25.57	25.62	25.52	25.62
671	NASDAQ	RILYL	Fri, Aug 2, 2019	25.44	25.53	25.43	25.51
670	NASDAQ	RILYL	Thu, Aug 1, 2019	25.40	25.48	25.40	25.46
669	NASDAQ	RILYL	Wed, Jul 31, 2019	25.43	25.43	25.37	25.43
668	NASDAQ	RILYL	Tue, Jul 30, 2019	25.37	25.38	25.34	25.34
667	NASDAQ	RILYL	Mon, Jul 29, 2019	25.37	25.38	25.35	25.35
666	NASDAQ	RILYL	Fri, Jul 26, 2019	25.45	25.45	25.36	25.40
665	NASDAQ	RILYL	Thu, Jul 25, 2019	25.42	25.43	25.35	25.35
664	NASDAQ	RILYL	Wed, Jul 24, 2019	25.47	25.47	25.38	25.38
663	NASDAQ	RILYL	Tue, Jul 23, 2019	25.45	25.47	25.43	25.43
662	NASDAQ	RILYL	Mon, Jul 22, 2019	25.45	25.45	25.43	25.45
661	NASDAQ	RILYL	Fri, Jul 19, 2019	25.46	25.47	25.40	25.43
660	NASDAQ	RILYL	Thu, Jul 18, 2019	25.45	25.47	25.40	25.46
659	NASDAQ	RILYL	Wed, Jul 17, 2019	25.40	25.47	25.40	25.45
658	NASDAQ	RILYL	Tue, Jul 16, 2019	25.46	25.57	25.46	25.46
657	NASDAQ	RILYL	Mon, Jul 15, 2019	25.54	25.58	25.45	25.46
656	NASDAQ	RILYL	Fri, Jul 12, 2019	25.46	25.54	25.42	25.51
655	NASDAQ	RILYL	Thu, Jul 11, 2019	25.76	25.82	25.76	25.82
654	NASDAQ	RILYL	Wed, Jul 10, 2019	25.74	25.79	25.72	25.78
653	NASDAQ	RILYL	Tue, Jul 9, 2019	25.75	25.79	25.75	25.79
652	NASDAQ	RILYL	Mon, Jul 8, 2019	25.65	25.75	25.65	25.72
651	NASDAQ	RILYL	Fri, Jul 5, 2019	25.69	25.79	25.69	25.79
650	NASDAQ	RILYL	Wed, Jul 3, 2019	25.71	25.71	25.71	25.71
649	NASDAQ	RILYL	Tue, Jul 2, 2019	25.73	25.73	25.68	25.70
648	NASDAQ	RILYL	Mon, Jul 1, 2019	25.70	25.70	25.65	25.69
647	NASDAQ	RILYL	Fri, Jun 28, 2019	25.71	25.71	25.67	25.70
646	NASDAQ	RILYL	Thu, Jun 27, 2019	25.67	25.72	25.67	25.71
645	NASDAQ	RILYL	Wed, Jun 26, 2019	25.68	25.72	25.68	25.72
644	NASDAQ	RILYL	Tue, Jun 25, 2019	25.60	25.71	25.58	25.63
643	NASDAQ	RILYL	Mon, Jun 24, 2019	25.60	25.60	25.58	25.58
642	NASDAQ	RILYL	Fri, Jun 21, 2019	25.64	25.64	25.56	25.60
641	NASDAQ	RILYL	Thu, Jun 20, 2019	25.65	25.65	25.57	25.59
640	NASDAQ	RILYL	Wed, Jun 19, 2019	25.65	25.65	25.60	25.62
639	NASDAQ	RILYL	Tue, Jun 18, 2019	25.60	25.62	25.56	25.61
638	NASDAQ	RILYL	Mon, Jun 17, 2019	25.57	25.60	25.56	25.60
637	NASDAQ	RILYL	Fri, Jun 14, 2019	25.55	25.57	25.55	25.56
636	NASDAQ	RILYL	Thu, Jun 13, 2019	25.59	25.59	25.51	25.55
635	NASDAQ	RILYL	Wed, Jun 12, 2019	25.56	25.56	25.53	25.54
634	NASDAQ	RILYL	Tue, Jun 11, 2019	25.63	25.66	25.53	25.58
633	NASDAQ	RILYL	Mon, Jun 10, 2019	25.67	25.67	25.63	25.66
632	NASDAQ	RILYL	Fri, Jun 7, 2019	25.60	25.67	25.60	25.62
631	NASDAQ	RILYL	Thu, Jun 6, 2019	25.61	25.66	25.53	25.62
630	NASDAQ	RILYL	Wed, Jun 5, 2019	25.65	25.68	25.60	25.67
629	NASDAQ	RILYL	Tue, Jun 4, 2019	25.63	25.64	25.63	25.64
628	NASDAQ	RILYL	Mon, Jun 3, 2019	25.56	25.64	25.56	25.63
627	NASDAQ	RILYL	Fri, May 31, 2019	25.56	25.57	25.50	25.56
626	NASDAQ	RILYL	Thu, May 30, 2019	25.49	25.60	25.49	25.57
625	NASDAQ	RILYL	Wed, May 29, 2019	25.41	25.50	25.41	25.50
624	NASDAQ	RILYL	Tue, May 28, 2019	25.40	25.49	25.40	25.47
623	NASDAQ	RILYL	Fri, May 24, 2019	25.49	25.49	25.45	25.45
622	NASDAQ	RILYL	Thu, May 23, 2019	25.44	25.46	25.39	25.44
621	NASDAQ	RILYL	Wed, May 22, 2019	25.47	25.47	25.43	25.43
620	NASDAQ	RILYL	Tue, May 21, 2019	25.40	25.49	25.35	25.44
619	NASDAQ	RILYL	Mon, May 20, 2019	25.44	25.45	25.42	25.44
618	NASDAQ	RILYL	Fri, May 17, 2019	25.38	25.48	25.37	25.42
617	NASDAQ	RILYL	Thu, May 16, 2019	25.38	25.38	25.34	25.36
616	NASDAQ	RILYL	Wed, May 15, 2019	25.37	25.37	25.33	25.33
615	NASDAQ	RILYL	Tue, May 14, 2019	25.35	25.37	25.35	25.37
614	NASDAQ	RILYL	Mon, May 13, 2019	25.24	25.35	25.24	25.32
613	NASDAQ	RILYL	Fri, May 10, 2019	25.36	25.36	25.28	25.28
612	NASDAQ	RILYL	Thu, May 9, 2019	25.30	25.37	25.27	25.29
611	NASDAQ	RILYL	Wed, May 8, 2019	25.37	25.37	25.31	25.31
610	NASDAQ	RILYL	Tue, May 7, 2019	25.31	25.36	25.31	25.36
609	NASDAQ	RILYL	Mon, May 6, 2019	25.30	25.42	25.30	25.36
608	NASDAQ	RILYL	Fri, May 3, 2019	25.29	25.32	25.29	25.30
607	NASDAQ	RILYL	Thu, May 2, 2019	25.29	25.34	25.29	25.31
606	NASDAQ	RILYL	Wed, May 1, 2019	25.29	25.33	25.29	25.33
605	NASDAQ	RILYL	Tue, Apr 30, 2019	25.34	25.34	25.22	25.32
604	NASDAQ	RILYL	Mon, Apr 29, 2019	25.32	25.32	25.30	25.31
603	NASDAQ	RILYL	Fri, Apr 26, 2019	25.27	25.30	25.25	25.29
602	NASDAQ	RILYL	Thu, Apr 25, 2019	25.30	25.30	25.25	25.25
601	NASDAQ	RILYL	Wed, Apr 24, 2019	25.25	25.30	25.24	25.29
600	NASDAQ	RILYL	Tue, Apr 23, 2019	25.32	25.32	25.23	25.25
599	NASDAQ	RILYL	Mon, Apr 22, 2019	25.24	25.28	25.24	25.28
598	NASDAQ	RILYL	Thu, Apr 18, 2019	25.23	25.24	25.20	25.24
597	NASDAQ	RILYL	Wed, Apr 17, 2019	25.20	25.22	25.18	25.22
596	NASDAQ	RILYL	Tue, Apr 16, 2019	25.25	25.27	25.18	25.19
595	NASDAQ	RILYL	Mon, Apr 15, 2019	25.21	25.24	25.17	25.20
594	NASDAQ	RILYL	Fri, Apr 12, 2019	25.21	25.24	25.17	25.18
593	NASDAQ	RILYL	Thu, Apr 11, 2019	25.60	25.60	25.56	25.58
592	NASDAQ	RILYL	Wed, Apr 10, 2019	25.54	25.60	25.54	25.60
591	NASDAQ	RILYL	Tue, Apr 9, 2019	25.60	25.60	25.53	25.54
590	NASDAQ	RILYL	Mon, Apr 8, 2019	25.56	25.61	25.55	25.59
589	NASDAQ	RILYL	Fri, Apr 5, 2019	25.64	25.64	25.54	25.59
588	NASDAQ	RILYL	Thu, Apr 4, 2019	25.57	25.62	25.53	25.59
587	NASDAQ	RILYL	Wed, Apr 3, 2019	25.57	25.57	25.56	25.57
586	NASDAQ	RILYL	Tue, Apr 2, 2019	25.58	25.58	25.53	25.57
585	NASDAQ	RILYL	Mon, Apr 1, 2019	25.52	25.58	25.45	25.58
584	NASDAQ	RILYL	Fri, Mar 29, 2019	25.49	25.49	25.49	25.49
583	NASDAQ	RILYL	Thu, Mar 28, 2019	25.43	25.49	25.43	25.49
582	NASDAQ	RILYL	Wed, Mar 27, 2019	25.40	25.49	25.40	25.45
581	NASDAQ	RILYL	Tue, Mar 26, 2019	25.30	25.40	25.27	25.40
580	NASDAQ	RILYL	Mon, Mar 25, 2019	25.26	25.30	25.26	25.27
579	NASDAQ	RILYL	Fri, Mar 22, 2019	25.29	25.30	25.28	25.30
578	NASDAQ	RILYL	Thu, Mar 21, 2019	25.25	25.28	25.25	25.27
577	NASDAQ	RILYL	Wed, Mar 20, 2019	25.27	25.32	25.20	25.22
576	NASDAQ	RILYL	Tue, Mar 19, 2019	25.30	25.32	25.25	25.28
575	NASDAQ	RILYL	Mon, Mar 18, 2019	25.30	25.37	25.29	25.29
574	NASDAQ	RILYL	Fri, Mar 15, 2019	25.34	25.38	25.28	25.30
573	NASDAQ	RILYL	Thu, Mar 14, 2019	25.33	25.35	25.28	25.28
572	NASDAQ	RILYL	Wed, Mar 13, 2019	25.29	25.35	25.27	25.32
571	NASDAQ	RILYL	Tue, Mar 12, 2019	25.33	25.39	25.30	25.30
570	NASDAQ	RILYL	Mon, Mar 11, 2019	25.33	25.40	25.31	25.36
569	NASDAQ	RILYL	Fri, Mar 8, 2019	25.31	25.37	25.30	25.31
568	NASDAQ	RILYL	Thu, Mar 7, 2019	25.35	25.37	25.32	25.32
567	NASDAQ	RILYL	Wed, Mar 6, 2019	25.41	25.52	25.31	25.32
566	NASDAQ	RILYL	Tue, Mar 5, 2019	25.47	25.52	25.42	25.42
565	NASDAQ	RILYL	Mon, Mar 4, 2019	25.48	25.54	25.41	25.49
564	NASDAQ	RILYL	Fri, Mar 1, 2019	25.32	25.47	25.32	25.46
563	NASDAQ	RILYL	Thu, Feb 28, 2019	25.45	25.48	25.44	25.45
562	NASDAQ	RILYL	Wed, Feb 27, 2019	25.47	25.51	25.39	25.48
561	NASDAQ	RILYL	Tue, Feb 26, 2019	25.49	25.51	25.49	25.51
560	NASDAQ	RILYL	Mon, Feb 25, 2019	25.48	25.51	25.47	25.47
559	NASDAQ	RILYL	Fri, Feb 22, 2019	25.52	25.52	25.48	25.48
558	NASDAQ	RILYL	Thu, Feb 21, 2019	25.45	25.47	25.45	25.47
557	NASDAQ	RILYL	Wed, Feb 20, 2019	25.49	25.49	25.46	25.46
556	NASDAQ	RILYL	Tue, Feb 19, 2019	25.47	25.49	25.47	25.47
555	NASDAQ	RILYL	Fri, Feb 15, 2019	25.45	25.48	25.43	25.45
554	NASDAQ	RILYL	Thu, Feb 14, 2019	25.38	25.48	25.38	25.43
553	NASDAQ	RILYL	Wed, Feb 13, 2019	25.37	25.38	25.30	25.33
552	NASDAQ	RILYL	Tue, Feb 12, 2019	25.30	25.32	25.30	25.32
551	NASDAQ	RILYL	Mon, Feb 11, 2019	25.26	25.32	25.24	25.31
550	NASDAQ	RILYL	Fri, Feb 8, 2019	25.27	25.27	25.22	25.22
549	NASDAQ	RILYL	Thu, Feb 7, 2019	25.25	25.30	25.23	25.23
548	NASDAQ	RILYL	Wed, Feb 6, 2019	25.26	25.31	25.25	25.27
547	NASDAQ	RILYL	Tue, Feb 5, 2019	25.28	25.31	25.25	25.28
546	NASDAQ	RILYL	Mon, Feb 4, 2019	25.29	25.32	25.20	25.26
545	NASDAQ	RILYL	Fri, Feb 1, 2019	25.30	25.32	25.25	25.26
544	NASDAQ	RILYL	Thu, Jan 31, 2019	25.31	25.34	25.28	25.28
543	NASDAQ	RILYL	Wed, Jan 30, 2019	25.31	25.35	25.27	25.31
542	NASDAQ	RILYL	Tue, Jan 29, 2019	25.36	25.37	25.30	25.30
541	NASDAQ	RILYL	Mon, Jan 28, 2019	25.30	25.37	25.28	25.32
540	NASDAQ	RILYL	Fri, Jan 25, 2019	25.32	25.36	25.31	25.32
539	NASDAQ	RILYL	Thu, Jan 24, 2019	25.36	25.40	25.26	25.36
538	NASDAQ	RILYL	Wed, Jan 23, 2019	25.38	25.40	25.30	25.35
537	NASDAQ	RILYL	Tue, Jan 22, 2019	25.34	25.38	25.32	25.38
536	NASDAQ	RILYL	Fri, Jan 18, 2019	25.33	25.37	25.26	25.36
535	NASDAQ	RILYL	Thu, Jan 17, 2019	25.32	25.38	25.25	25.30
534	NASDAQ	RILYL	Wed, Jan 16, 2019	25.31	25.34	25.12	25.25
533	NASDAQ	RILYL	Tue, Jan 15, 2019	25.34	25.39	25.28	25.38
532	NASDAQ	RILYL	Mon, Jan 14, 2019	25.34	25.44	25.23	25.32
531	NASDAQ	RILYL	Fri, Jan 11, 2019	25.62	25.72	25.62	25.72
530	NASDAQ	RILYL	Thu, Jan 10, 2019	25.44	25.62	25.38	25.62
529	NASDAQ	RILYL	Wed, Jan 9, 2019	25.50	25.58	25.50	25.58
528	NASDAQ	RILYL	Tue, Jan 8, 2019	25.43	25.55	25.43	25.53
527	NASDAQ	RILYL	Mon, Jan 7, 2019	25.36	25.55	25.36	25.48
526	NASDAQ	RILYL	Fri, Jan 4, 2019	25.13	25.50	25.12	25.41
525	NASDAQ	RILYL	Thu, Jan 3, 2019	25.23	25.23	24.97	25.18
524	NASDAQ	RILYL	Wed, Jan 2, 2019	25.08	25.18	25.08	25.08
523	NASDAQ	RILYL	Mon, Dec 31, 2018	24.78	25.18	24.78	25.12
522	NASDAQ	RILYL	Fri, Dec 28, 2018	24.47	24.87	24.46	24.77
521	NASDAQ	RILYL	Thu, Dec 27, 2018	24.49	24.67	24.02	24.54
520	NASDAQ	RILYL	Wed, Dec 26, 2018	24.56	24.70	24.56	24.70
519	NASDAQ	RILYL	Mon, Dec 24, 2018	24.41	24.60	24.27	24.27
518	NASDAQ	RILYL	Fri, Dec 21, 2018	24.55	24.62	22.90	24.14
517	NASDAQ	RILYL	Thu, Dec 20, 2018	25.04	25.04	24.20	24.56
516	NASDAQ	RILYL	Wed, Dec 19, 2018	24.90	25.08	24.80	24.95
515	NASDAQ	RILYL	Tue, Dec 18, 2018	25.20	25.34	24.80	24.91
514	NASDAQ	RILYL	Mon, Dec 17, 2018	25.33	25.36	25.25	25.36
513	NASDAQ	RILYL	Fri, Dec 14, 2018	25.41	25.47	25.39	25.40
512	NASDAQ	RILYL	Thu, Dec 13, 2018	25.51	25.58	25.41	25.58
511	NASDAQ	RILYL	Wed, Dec 12, 2018	25.56	25.57	25.51	25.51
510	NASDAQ	RILYL	Tue, Dec 11, 2018	25.52	25.53	25.45	25.53
509	NASDAQ	RILYL	Mon, Dec 10, 2018	25.43	25.43	25.41	25.41
508	NASDAQ	RILYL	Fri, Dec 7, 2018	25.48	25.53	25.45	25.48
507	NASDAQ	RILYL	Thu, Dec 6, 2018	25.36	25.48	25.35	25.43
506	NASDAQ	RILYL	Tue, Dec 4, 2018	25.40	25.42	25.40	25.41
505	NASDAQ	RILYL	Mon, Dec 3, 2018	25.35	25.48	25.35	25.47
504	NASDAQ	RILYL	Fri, Nov 30, 2018	25.40	25.48	25.40	25.45
503	NASDAQ	RILYL	Thu, Nov 29, 2018	25.43	25.43	25.42	25.43
502	NASDAQ	RILYL	Wed, Nov 28, 2018	25.41	25.45	25.41	25.45
501	NASDAQ	RILYL	Tue, Nov 27, 2018	25.36	25.40	25.36	25.40
500	NASDAQ	RILYL	Mon, Nov 26, 2018	25.41	25.43	25.26	25.40
499	NASDAQ	RILYL	Fri, Nov 23, 2018	25.39	25.49	25.39	25.43
498	NASDAQ	RILYL	Wed, Nov 21, 2018	25.44	25.46	25.33	25.46
497	NASDAQ	RILYL	Tue, Nov 20, 2018	25.44	25.44	25.26	25.40
496	NASDAQ	RILYL	Mon, Nov 19, 2018	25.63	25.63	25.45	25.45
495	NASDAQ	RILYL	Fri, Nov 16, 2018	25.59	25.59	25.47	25.47
494	NASDAQ	RILYL	Thu, Nov 15, 2018	25.65	25.65	25.46	25.48
493	NASDAQ	RILYL	Wed, Nov 14, 2018	25.65	25.65	25.49	25.49
492	NASDAQ	RILYL	Tue, Nov 13, 2018	25.60	25.60	25.55	25.55
491	NASDAQ	RILYL	Mon, Nov 12, 2018	25.60	25.64	25.43	25.64
490	NASDAQ	RILYL	Fri, Nov 9, 2018	25.60	25.60	25.40	25.56
489	NASDAQ	RILYL	Thu, Nov 8, 2018	25.50	25.67	25.50	25.67
488	NASDAQ	RILYL	Wed, Nov 7, 2018	25.61	25.67	25.54	25.54
487	NASDAQ	RILYL	Tue, Nov 6, 2018	25.62	25.67	25.51	25.67
486	NASDAQ	RILYL	Mon, Nov 5, 2018	25.50	25.67	25.40	25.67
485	NASDAQ	RILYL	Fri, Nov 2, 2018	25.49	25.58	25.49	25.53
484	NASDAQ	RILYL	Thu, Nov 1, 2018	25.43	25.46	25.43	25.46
483	NASDAQ	RILYL	Wed, Oct 31, 2018	25.51	25.51	25.35	25.48
482	NASDAQ	RILYL	Tue, Oct 30, 2018	25.39	25.49	25.35	25.43
481	NASDAQ	RILYL	Mon, Oct 29, 2018	25.38	25.49	25.38	25.49
480	NASDAQ	RILYL	Fri, Oct 26, 2018	25.40	25.49	25.34	25.35
479	NASDAQ	RILYL	Thu, Oct 25, 2018	25.36	25.37	25.35	25.37
478	NASDAQ	RILYL	Wed, Oct 24, 2018	25.37	25.44	25.37	25.42
477	NASDAQ	RILYL	Tue, Oct 23, 2018	25.43	25.44	25.34	25.44
476	NASDAQ	RILYL	Mon, Oct 22, 2018	25.34	25.45	25.34	25.45
475	NASDAQ	RILYL	Fri, Oct 19, 2018	25.28	25.45	25.28	25.37
474	NASDAQ	RILYL	Thu, Oct 18, 2018	25.33	25.40	25.33	25.37
473	NASDAQ	RILYL	Wed, Oct 17, 2018	25.35	25.43	25.31	25.43
472	NASDAQ	RILYL	Tue, Oct 16, 2018	25.24	25.32	25.24	25.32
471	NASDAQ	RILYL	Mon, Oct 15, 2018	25.29	25.35	25.21	25.32
470	NASDAQ	RILYL	Fri, Oct 12, 2018	25.25	25.33	25.19	25.32
469	NASDAQ	RILYL	Thu, Oct 11, 2018	25.56	25.75	25.56	25.70
468	NASDAQ	RILYL	Wed, Oct 10, 2018	25.61	25.67	25.60	25.62
467	NASDAQ	RILYL	Tue, Oct 9, 2018	25.65	25.65	25.61	25.61
466	NASDAQ	RILYL	Mon, Oct 8, 2018	25.55	25.63	25.55	25.63
465	NASDAQ	RILYL	Fri, Oct 5, 2018	25.56	25.58	25.51	25.57
464	NASDAQ	RILYL	Thu, Oct 4, 2018	25.52	25.57	25.46	25.57
463	NASDAQ	RILYL	Wed, Oct 3, 2018	25.62	25.62	25.44	25.55
462	NASDAQ	RILYL	Tue, Oct 2, 2018	25.62	25.65	25.60	25.65
461	NASDAQ	RILYL	Mon, Oct 1, 2018	25.62	25.62	25.56	25.58
460	NASDAQ	RILYL	Fri, Sep 28, 2018	25.52	25.66	25.51	25.62
459	NASDAQ	RILYL	Thu, Sep 27, 2018	25.58	25.60	25.53	25.60
458	NASDAQ	RILYL	Wed, Sep 26, 2018	25.58	25.58	25.52	25.58
457	NASDAQ	RILYL	Tue, Sep 25, 2018	25.57	25.59	25.50	25.53
456	NASDAQ	RILYL	Mon, Sep 24, 2018	25.49	25.58	25.49	25.56
455	NASDAQ	RILYL	Fri, Sep 21, 2018	25.54	25.62	25.39	25.49
454	NASDAQ	RILYL	Thu, Sep 20, 2018	25.60	25.69	25.53	25.60
453	NASDAQ	RILYL	Wed, Sep 19, 2018	25.67	25.68	25.59	25.62
452	NASDAQ	RILYL	Tue, Sep 18, 2018	25.60	25.62	25.57	25.57
451	NASDAQ	RILYL	Mon, Sep 17, 2018	25.60	25.60	25.56	25.60
450	NASDAQ	RILYL	Fri, Sep 14, 2018	25.53	25.65	25.53	25.62
449	NASDAQ	RILYL	Thu, Sep 13, 2018	25.64	25.65	25.53	25.65
448	NASDAQ	RILYL	Wed, Sep 12, 2018	25.65	25.65	25.59	25.64
447	NASDAQ	RILYL	Tue, Sep 11, 2018	25.58	25.62	25.50	25.61
446	NASDAQ	RILYL	Mon, Sep 10, 2018	25.55	25.65	25.45	25.54
445	NASDAQ	RILYL	Fri, Sep 7, 2018	25.62	25.65	25.53	25.57
444	NASDAQ	RILYL	Thu, Sep 6, 2018	25.63	25.63	25.53	25.63
443	NASDAQ	RILYL	Wed, Sep 5, 2018	25.60	25.68	25.47	25.67
442	NASDAQ	RILYL	Tue, Sep 4, 2018	25.52	25.62	25.50	25.61
441	NASDAQ	RILYL	Fri, Aug 31, 2018	25.52	25.52	25.42	25.51
440	NASDAQ	RILYL	Thu, Aug 30, 2018	25.45	25.53	25.45	25.51
439	NASDAQ	RILYL	Wed, Aug 29, 2018	25.42	25.45	25.42	25.45
438	NASDAQ	RILYL	Tue, Aug 28, 2018	25.40	25.44	25.40	25.44
437	NASDAQ	RILYL	Mon, Aug 27, 2018	25.36	25.43	25.35	25.43
436	NASDAQ	RILYL	Fri, Aug 24, 2018	25.44	25.44	25.43	25.44
435	NASDAQ	RILYL	Thu, Aug 23, 2018	25.33	25.44	25.33	25.44
434	NASDAQ	RILYL	Wed, Aug 22, 2018	25.38	25.45	25.37	25.44
433	NASDAQ	RILYL	Tue, Aug 21, 2018	25.37	25.45	25.35	25.45
432	NASDAQ	RILYL	Mon, Aug 20, 2018	25.37	25.37	25.34	25.37
431	NASDAQ	RILYL	Fri, Aug 17, 2018	25.34	25.38	25.32	25.34
430	NASDAQ	RILYL	Thu, Aug 16, 2018	25.31	25.34	25.30	25.30
429	NASDAQ	RILYL	Wed, Aug 15, 2018	25.30	25.33	25.30	25.32
428	NASDAQ	RILYL	Tue, Aug 14, 2018	25.32	25.32	25.30	25.31
427	NASDAQ	RILYL	Mon, Aug 13, 2018	25.30	25.32	25.28	25.32
426	NASDAQ	RILYL	Fri, Aug 10, 2018	25.27	25.30	25.27	25.29
425	NASDAQ	RILYL	Thu, Aug 9, 2018	25.26	25.30	25.26	25.29
424	NASDAQ	RILYL	Wed, Aug 8, 2018	25.30	25.32	25.29	25.32
423	NASDAQ	RILYL	Tue, Aug 7, 2018	25.29	25.29	25.27	25.29
422	NASDAQ	RILYL	Mon, Aug 6, 2018	25.30	25.32	25.26	25.29
421	NASDAQ	RILYL	Fri, Aug 3, 2018	25.23	25.34	25.23	25.34
420	NASDAQ	RILYL	Thu, Aug 2, 2018	25.22	25.25	25.21	25.24
419	NASDAQ	RILYL	Wed, Aug 1, 2018	25.20	25.22	25.17	25.22
418	NASDAQ	RILYL	Tue, Jul 31, 2018	25.20	25.20	25.15	25.19
417	NASDAQ	RILYL	Mon, Jul 30, 2018	25.22	25.24	25.02	25.16
416	NASDAQ	RILYL	Fri, Jul 27, 2018	25.19	25.24	25.12	25.21
415	NASDAQ	RILYL	Thu, Jul 26, 2018	25.24	25.25	25.19	25.24
414	NASDAQ	RILYL	Wed, Jul 25, 2018	25.23	25.25	25.23	25.23
413	NASDAQ	RILYL	Tue, Jul 24, 2018	25.26	25.27	25.24	25.25
412	NASDAQ	RILYL	Mon, Jul 23, 2018	25.26	25.27	25.24	25.26
411	NASDAQ	RILYL	Fri, Jul 20, 2018	25.22	25.28	25.22	25.25
410	NASDAQ	RILYL	Thu, Jul 19, 2018	25.28	25.29	25.26	25.29
409	NASDAQ	RILYL	Wed, Jul 18, 2018	25.23	25.27	25.22	25.26
408	NASDAQ	RILYL	Tue, Jul 17, 2018	25.23	25.25	25.23	25.25
407	NASDAQ	RILYL	Mon, Jul 16, 2018	25.24	25.27	25.22	25.22
406	NASDAQ	RILYL	Fri, Jul 13, 2018	25.29	25.29	25.20	25.24
405	NASDAQ	RILYL	Thu, Jul 12, 2018	25.19	25.27	25.19	25.26
404	NASDAQ	RILYL	Wed, Jul 11, 2018	25.60	25.60	25.55	25.60
403	NASDAQ	RILYL	Tue, Jul 10, 2018	25.62	25.62	25.56	25.58
402	NASDAQ	RILYL	Mon, Jul 9, 2018	25.53	25.60	25.53	25.59
401	NASDAQ	RILYL	Fri, Jul 6, 2018	25.55	25.57	25.48	25.53
400	NASDAQ	RILYL	Thu, Jul 5, 2018	25.58	25.59	25.51	25.58
399	NASDAQ	RILYL	Tue, Jul 3, 2018	25.56	25.57	25.52	25.56
398	NASDAQ	RILYL	Mon, Jul 2, 2018	25.55	25.57	25.54	25.55
397	NASDAQ	RILYL	Fri, Jun 29, 2018	25.58	25.60	25.51	25.51
396	NASDAQ	RILYL	Thu, Jun 28, 2018	25.60	25.60	25.50	25.53
395	NASDAQ	RILYL	Wed, Jun 27, 2018	25.57	25.57	25.52	25.57
394	NASDAQ	RILYL	Tue, Jun 26, 2018	25.53	25.59	25.53	25.54
393	NASDAQ	RILYL	Mon, Jun 25, 2018	25.55	25.56	25.54	25.56
392	NASDAQ	RILYL	Fri, Jun 22, 2018	25.55	25.58	25.51	25.57
391	NASDAQ	RILYL	Thu, Jun 21, 2018	25.58	25.58	25.52	25.54
390	NASDAQ	RILYL	Wed, Jun 20, 2018	25.60	25.60	25.54	25.58
389	NASDAQ	RILYL	Tue, Jun 19, 2018	25.55	25.58	25.51	25.58
388	NASDAQ	RILYL	Mon, Jun 18, 2018	25.57	25.58	25.54	25.54
387	NASDAQ	RILYL	Fri, Jun 15, 2018	25.50	25.54	25.48	25.54
386	NASDAQ	RILYL	Thu, Jun 14, 2018	25.49	25.52	25.49	25.50
385	NASDAQ	RILYL	Wed, Jun 13, 2018	25.55	25.55	25.52	25.53
384	NASDAQ	RILYL	Tue, Jun 12, 2018	25.55	25.55	25.50	25.55
383	NASDAQ	RILYL	Mon, Jun 11, 2018	25.56	25.56	25.52	25.53
382	NASDAQ	RILYL	Fri, Jun 8, 2018	25.51	25.55	25.50	25.50
381	NASDAQ	RILYL	Thu, Jun 7, 2018	25.51	25.58	25.50	25.50
380	NASDAQ	RILYL	Wed, Jun 6, 2018	25.57	25.57	25.50	25.54
379	NASDAQ	RILYL	Tue, Jun 5, 2018	25.57	25.62	25.57	25.61
378	NASDAQ	RILYL	Mon, Jun 4, 2018	25.45	25.57	25.45	25.57
377	NASDAQ	RILYL	Fri, Jun 1, 2018	25.57	25.57	25.51	25.51
376	NASDAQ	RILYL	Thu, May 31, 2018	25.50	25.50	25.46	25.46
375	NASDAQ	RILYL	Wed, May 30, 2018	25.50	25.51	25.50	25.50
374	NASDAQ	RILYL	Tue, May 29, 2018	25.52	25.55	25.43	25.50
373	NASDAQ	RILYL	Fri, May 25, 2018	25.55	25.56	25.46	25.50
372	NASDAQ	RILYL	Thu, May 24, 2018	25.57	25.58	25.55	25.55
371	NASDAQ	RILYL	Wed, May 23, 2018	25.54	25.58	25.48	25.58
370	NASDAQ	RILYL	Tue, May 22, 2018	25.55	25.59	25.54	25.57
369	NASDAQ	RILYL	Mon, May 21, 2018	25.50	25.57	25.50	25.54
368	NASDAQ	RILYL	Fri, May 18, 2018	25.50	25.61	25.44	25.46
367	NASDAQ	RILYL	Thu, May 17, 2018	25.42	25.50	25.42	25.50
366	NASDAQ	RILYL	Wed, May 16, 2018	25.47	25.47	25.45	25.45
365	NASDAQ	RILYL	Tue, May 15, 2018	25.51	25.53	25.45	25.49
364	NASDAQ	RILYL	Mon, May 14, 2018	25.53	25.57	25.40	25.51
363	NASDAQ	RILYL	Fri, May 11, 2018	25.59	25.59	25.56	25.56
362	NASDAQ	RILYL	Thu, May 10, 2018	25.58	25.58	25.58	25.58
361	NASDAQ	RILYL	Wed, May 9, 2018	25.53	25.53	25.53	25.53
360	NASDAQ	RILYL	Tue, May 8, 2018	25.53	25.53	25.53	25.53
359	NASDAQ	RILYL	Mon, May 7, 2018	25.55	25.55	25.50	25.50
358	NASDAQ	RILYL	Fri, May 4, 2018	25.50	25.51	25.50	25.50
357	NASDAQ	RILYL	Thu, May 3, 2018	25.53	25.53	25.48	25.50
356	NASDAQ	RILYL	Wed, May 2, 2018	25.45	25.51	25.45	25.48
355	NASDAQ	RILYL	Tue, May 1, 2018	0.00	0.00	0.00	25.45
354	NASDAQ	RILYL	Mon, Apr 30, 2018	25.55	25.58	25.45	25.45
353	NASDAQ	RILYL	Fri, Apr 27, 2018	25.46	25.46	25.46	25.46
352	NASDAQ	RILYL	Thu, Apr 26, 2018	25.53	25.57	25.46	25.55
351	NASDAQ	RILYL	Wed, Apr 25, 2018	25.43	25.53	25.43	25.48
350	NASDAQ	RILYL	Tue, Apr 24, 2018	25.47	25.47	25.42	25.47
349	NASDAQ	RILYL	Mon, Apr 23, 2018	25.48	25.52	25.45	25.52
348	NASDAQ	RILYL	Fri, Apr 20, 2018	25.49	25.52	25.48	25.50
347	NASDAQ	RILYL	Thu, Apr 19, 2018	25.47	25.52	25.43	25.48
346	NASDAQ	RILYL	Wed, Apr 18, 2018	25.39	25.45	25.38	25.43
345	NASDAQ	RILYL	Tue, Apr 17, 2018	25.41	25.43	25.28	25.33
344	NASDAQ	RILYL	Mon, Apr 16, 2018	25.47	25.47	25.35	25.40
343	NASDAQ	RILYL	Fri, Apr 13, 2018	25.38	25.43	25.38	25.43
342	NASDAQ	RILYL	Thu, Apr 12, 2018	25.37	25.44	25.32	25.43
341	NASDAQ	RILYL	Wed, Apr 11, 2018	25.74	25.76	25.69	25.71
340	NASDAQ	RILYL	Tue, Apr 10, 2018	25.74	25.78	25.68	25.68
339	NASDAQ	RILYL	Mon, Apr 9, 2018	25.70	25.77	25.70	25.74
338	NASDAQ	RILYL	Fri, Apr 6, 2018	25.72	25.76	25.70	25.71
337	NASDAQ	RILYL	Thu, Apr 5, 2018	25.76	25.80	25.71	25.79
336	NASDAQ	RILYL	Wed, Apr 4, 2018	25.72	25.78	25.72	25.74
335	NASDAQ	RILYL	Tue, Apr 3, 2018	25.71	25.74	25.70	25.74
334	NASDAQ	RILYL	Mon, Apr 2, 2018	25.79	25.79	25.70	25.72
333	NASDAQ	RILYL	Thu, Mar 29, 2018	25.72	25.76	25.67	25.76
332	NASDAQ	RILYL	Wed, Mar 28, 2018	25.70	25.70	25.66	25.67
331	NASDAQ	RILYL	Tue, Mar 27, 2018	25.71	25.75	25.71	25.75
330	NASDAQ	RILYL	Mon, Mar 26, 2018	25.72	25.72	25.68	25.68
329	NASDAQ	RILYL	Fri, Mar 23, 2018	25.73	25.73	25.68	25.68
328	NASDAQ	RILYL	Thu, Mar 22, 2018	25.72	25.79	25.68	25.73
327	NASDAQ	RILYL	Wed, Mar 21, 2018	25.69	25.74	25.68	25.72
326	NASDAQ	RILYL	Tue, Mar 20, 2018	25.73	25.73	25.71	25.71
325	NASDAQ	RILYL	Mon, Mar 19, 2018	25.73	25.73	25.71	25.73
324	NASDAQ	RILYL	Fri, Mar 16, 2018	25.69	25.71	25.69	25.71
323	NASDAQ	RILYL	Thu, Mar 15, 2018	25.74	25.74	25.69	25.69
322	NASDAQ	RILYL	Wed, Mar 14, 2018	25.70	25.74	25.66	25.68
321	NASDAQ	RILYL	Tue, Mar 13, 2018	25.87	25.87	25.67	25.67
320	NASDAQ	RILYL	Mon, Mar 12, 2018	25.84	25.84	25.72	25.81
319	NASDAQ	RILYL	Fri, Mar 9, 2018	25.77	25.90	25.64	25.68
318	NASDAQ	RILYL	Thu, Mar 8, 2018	25.91	25.91	25.76	25.76
317	NASDAQ	RILYL	Wed, Mar 7, 2018	25.70	25.88	25.70	25.81
316	NASDAQ	RILYL	Tue, Mar 6, 2018	25.76	25.89	25.76	25.85
315	NASDAQ	RILYL	Mon, Mar 5, 2018	25.70	25.70	25.69	25.70
314	NASDAQ	RILYL	Fri, Mar 2, 2018	25.60	25.60	25.60	25.60
313	NASDAQ	RILYL	Thu, Mar 1, 2018	25.64	25.68	25.64	25.68
312	NASDAQ	RILYL	Wed, Feb 28, 2018	25.73	25.74	25.59	25.67
311	NASDAQ	RILYL	Tue, Feb 27, 2018	25.59	25.68	25.59	25.66
310	NASDAQ	RILYL	Mon, Feb 26, 2018	25.80	25.80	25.58	25.58
309	NASDAQ	RILYL	Fri, Feb 23, 2018	25.60	25.70	25.59	25.70
308	NASDAQ	RILYL	Thu, Feb 22, 2018	25.58	25.58	25.58	25.58
307	NASDAQ	RILYL	Wed, Feb 21, 2018	25.74	25.74	25.53	25.60
306	NASDAQ	RILYL	Tue, Feb 20, 2018	25.58	25.66	25.58	25.66
305	NASDAQ	RILYL	Fri, Feb 16, 2018	25.66	25.66	25.58	25.58
304	NASDAQ	RILYL	Thu, Feb 15, 2018	25.72	25.74	25.57	25.57
303	NASDAQ	RILYL	Wed, Feb 14, 2018	25.80	25.80	25.58	25.60
302	NASDAQ	RILYL	Tue, Feb 13, 2018	25.82	25.82	25.78	25.79
301	NASDAQ	RILYL	Mon, Feb 12, 2018	25.61	25.68	25.60	25.60
300	NASDAQ	RILYL	Fri, Feb 9, 2018	25.65	25.71	25.61	25.71
299	NASDAQ	RILYL	Thu, Feb 8, 2018	25.68	25.70	25.58	25.65
298	NASDAQ	RILYL	Wed, Feb 7, 2018	25.94	25.98	25.90	25.90
297	NASDAQ	RILYL	Tue, Feb 6, 2018	25.74	25.94	25.55	25.60
296	NASDAQ	RILYL	Mon, Feb 5, 2018	25.80	25.80	25.78	25.78
295	NASDAQ	RILYL	Fri, Feb 2, 2018	25.75	25.89	25.67	25.89
294	NASDAQ	RILYL	Thu, Feb 1, 2018	25.67	25.91	25.67	25.80
293	NASDAQ	RILYL	Wed, Jan 31, 2018	26.00	26.00	25.68	25.68
292	NASDAQ	RILYL	Tue, Jan 30, 2018	25.68	25.81	25.64	25.78
291	NASDAQ	RILYL	Mon, Jan 29, 2018	0.00	0.00	0.00	25.75
290	NASDAQ	RILYL	Fri, Jan 26, 2018	25.91	25.91	25.68	25.75
289	NASDAQ	RILYL	Thu, Jan 25, 2018	0.00	0.00	0.00	25.95
288	NASDAQ	RILYL	Wed, Jan 24, 2018	25.88	25.95	25.88	25.95
287	NASDAQ	RILYL	Tue, Jan 23, 2018	25.95	25.95	25.80	25.80
286	NASDAQ	RILYL	Mon, Jan 22, 2018	25.68	26.00	25.68	25.90
285	NASDAQ	RILYL	Fri, Jan 19, 2018	25.66	25.69	25.56	25.69
284	NASDAQ	RILYL	Thu, Jan 18, 2018	25.71	25.74	25.71	25.74
283	NASDAQ	RILYL	Wed, Jan 17, 2018	25.65	25.67	25.64	25.67
282	NASDAQ	RILYL	Tue, Jan 16, 2018	25.64	25.64	25.64	25.64
281	NASDAQ	RILYL	Fri, Jan 12, 2018	25.74	25.82	25.55	25.75
280	NASDAQ	RILYL	Thu, Jan 11, 2018	25.76	25.95	25.67	25.69
279	NASDAQ	RILYL	Wed, Jan 10, 2018	25.95	26.04	25.95	26.04
278	NASDAQ	RILYL	Tue, Jan 9, 2018	26.05	26.05	26.05	26.05
277	NASDAQ	RILYL	Mon, Jan 8, 2018	25.75	26.05	25.75	26.05
276	NASDAQ	RILYL	Fri, Jan 5, 2018	26.03	26.03	25.98	26.01
275	NASDAQ	RILYL	Thu, Jan 4, 2018	26.00	26.00	25.95	25.95
274	NASDAQ	RILYL	Wed, Jan 3, 2018	25.98	25.98	25.98	25.98
273	NASDAQ	RILYL	Tue, Jan 2, 2018	26.02	26.05	25.90	25.90
272	NASDAQ	RILYL	Fri, Dec 29, 2017	26.02	26.02	26.00	26.00
271	NASDAQ	RILYL	Thu, Dec 28, 2017	26.05	26.05	26.00	26.02
270	NASDAQ	RILYL	Wed, Dec 27, 2017	26.00	26.09	25.98	26.09
269	NASDAQ	RILYL	Tue, Dec 26, 2017	26.07	26.13	26.07	26.12
268	NASDAQ	RILYL	Fri, Dec 22, 2017	25.90	26.05	25.90	26.05
267	NASDAQ	RILYL	Thu, Dec 21, 2017	26.09	26.15	26.00	26.00
266	NASDAQ	RILYL	Wed, Dec 20, 2017	26.16	26.16	26.00	26.00
265	NASDAQ	RILYL	Tue, Dec 19, 2017	0.00	0.00	0.00	26.10
264	NASDAQ	RILYL	Mon, Dec 18, 2017	26.11	26.13	26.01	26.10
263	NASDAQ	RILYL	Fri, Dec 15, 2017	25.98	26.14	25.98	26.14
262	NASDAQ	RILYL	Thu, Dec 14, 2017	26.00	26.00	26.00	26.00
261	NASDAQ	RILYL	Wed, Dec 13, 2017	26.21	26.28	26.06	26.17
260	NASDAQ	RILYL	Tue, Dec 12, 2017	0.00	0.00	0.00	26.23
259	NASDAQ	RILYL	Mon, Dec 11, 2017	26.08	26.23	26.05	26.23
258	NASDAQ	RILYL	Fri, Dec 8, 2017	26.04	26.18	25.95	26.01
257	NASDAQ	RILYL	Thu, Dec 7, 2017	26.05	26.05	26.05	26.05
256	NASDAQ	RILYL	Wed, Dec 6, 2017	25.99	26.84	25.81	25.96
255	NASDAQ	RILYL	Tue, Dec 5, 2017	26.10	26.10	26.00	26.00
254	NASDAQ	RILYL	Mon, Dec 4, 2017	26.10	26.19	25.99	25.99
253	NASDAQ	RILYL	Fri, Dec 1, 2017	26.02	26.02	26.02	26.02
252	NASDAQ	RILYL	Thu, Nov 30, 2017	26.13	26.19	25.95	26.10
251	NASDAQ	RILYL	Wed, Nov 29, 2017	26.18	26.19	26.02	26.04
250	NASDAQ	RILYL	Tue, Nov 28, 2017	26.17	26.18	26.02	26.07
249	NASDAQ	RILYL	Mon, Nov 27, 2017	26.22	26.24	26.00	26.17
248	NASDAQ	RILYL	Wed, Nov 22, 2017	25.96	25.97	25.96	25.97
247	NASDAQ	RILYL	Tue, Nov 21, 2017	25.95	26.05	25.87	25.96
246	NASDAQ	RILYL	Mon, Nov 20, 2017	25.60	26.17	25.60	26.17
245	NASDAQ	RILYL	Fri, Nov 17, 2017	25.84	25.85	25.69	25.83
244	NASDAQ	RILYL	Thu, Nov 16, 2017	25.69	25.84	25.62	25.71
243	NASDAQ	RILYL	Wed, Nov 15, 2017	25.74	25.75	25.52	25.55
242	NASDAQ	RILYL	Tue, Nov 14, 2017	25.73	25.75	25.70	25.70
241	NASDAQ	RILYL	Mon, Nov 13, 2017	25.75	25.81	25.70	25.81
240	NASDAQ	RILYL	Fri, Nov 10, 2017	25.90	25.90	25.60	25.65
239	NASDAQ	RILYL	Thu, Nov 9, 2017	25.72	25.73	25.62	25.62
238	NASDAQ	RILYL	Wed, Nov 8, 2017	25.77	25.94	25.77	25.93
237	NASDAQ	RILYL	Tue, Nov 7, 2017	25.88	25.90	25.88	25.90
236	NASDAQ	RILYL	Mon, Nov 6, 2017	25.94	25.96	25.82	25.96
235	NASDAQ	RILYL	Fri, Nov 3, 2017	25.95	25.95	25.83	25.83
234	NASDAQ	RILYL	Thu, Nov 2, 2017	25.97	25.97	25.90	25.95
233	NASDAQ	RILYL	Wed, Nov 1, 2017	25.69	25.97	25.69	25.97
232	NASDAQ	RILYL	Tue, Oct 31, 2017	25.83	25.83	25.80	25.80
231	NASDAQ	RILYL	Mon, Oct 30, 2017	25.76	25.83	25.76	25.83
230	NASDAQ	RILYL	Fri, Oct 27, 2017	25.78	25.78	25.77	25.77
229	NASDAQ	RILYL	Thu, Oct 26, 2017	25.73	25.74	25.73	25.74
228	NASDAQ	RILYL	Wed, Oct 25, 2017	25.72	25.81	25.67	25.76
227	NASDAQ	RILYL	Tue, Oct 24, 2017	25.76	25.76	25.74	25.74
226	NASDAQ	RILYL	Mon, Oct 23, 2017	25.74	25.74	25.70	25.74
225	NASDAQ	RILYL	Fri, Oct 20, 2017	25.68	25.74	25.68	25.74
224	NASDAQ	RILYL	Thu, Oct 19, 2017	25.74	25.74	25.70	25.72
223	NASDAQ	RILYL	Wed, Oct 18, 2017	25.65	25.76	25.65	25.74
222	NASDAQ	RILYL	Tue, Oct 17, 2017	25.70	25.76	25.60	25.73
221	NASDAQ	RILYL	Mon, Oct 16, 2017	25.72	25.72	25.60	25.65
220	NASDAQ	RILYL	Fri, Oct 13, 2017	25.67	25.73	25.65	25.66
219	NASDAQ	RILYL	Thu, Oct 12, 2017	25.77	25.77	25.60	25.60
218	NASDAQ	RILYL	Wed, Oct 11, 2017	26.00	26.00	25.86	25.86
217	NASDAQ	RILYL	Tue, Oct 10, 2017	25.89	25.94	25.89	25.91
216	NASDAQ	RILYL	Mon, Oct 9, 2017	25.91	25.91	25.75	25.88
215	NASDAQ	RILYL	Fri, Oct 6, 2017	25.89	25.98	25.88	25.91
214	NASDAQ	RILYL	Thu, Oct 5, 2017	25.89	25.92	25.85	25.85
213	NASDAQ	RILYL	Wed, Oct 4, 2017	25.89	25.97	25.85	25.92
212	NASDAQ	RILYL	Tue, Oct 3, 2017	25.89	25.99	25.83	25.90
211	NASDAQ	RILYL	Mon, Oct 2, 2017	25.86	25.92	25.82	25.92
210	NASDAQ	RILYL	Fri, Sep 29, 2017	25.70	25.92	25.70	25.87
209	NASDAQ	RILYL	Thu, Sep 28, 2017	25.70	25.70	25.67	25.67
208	NASDAQ	RILYL	Wed, Sep 27, 2017	25.70	25.70	25.50	25.68
207	NASDAQ	RILYL	Tue, Sep 26, 2017	25.67	25.68	25.66	25.67
206	NASDAQ	RILYL	Mon, Sep 25, 2017	25.66	25.68	25.65	25.66
205	NASDAQ	RILYL	Fri, Sep 22, 2017	25.66	25.69	25.64	25.67
204	NASDAQ	RILYL	Thu, Sep 21, 2017	25.70	25.70	25.57	25.67
203	NASDAQ	RILYL	Wed, Sep 20, 2017	25.70	25.73	25.70	25.71
202	NASDAQ	RILYL	Tue, Sep 19, 2017	25.73	25.73	25.65	25.69
201	NASDAQ	RILYL	Mon, Sep 18, 2017	25.69	25.69	25.67	25.69
200	NASDAQ	RILYL	Fri, Sep 15, 2017	25.69	25.70	25.67	25.69
199	NASDAQ	RILYL	Thu, Sep 14, 2017	25.70	25.70	25.68	25.68
198	NASDAQ	RILYL	Wed, Sep 13, 2017	25.69	25.71	25.57	25.68
197	NASDAQ	RILYL	Tue, Sep 12, 2017	25.72	25.72	25.65	25.70
196	NASDAQ	RILYL	Mon, Sep 11, 2017	25.68	25.71	25.68	25.71
195	NASDAQ	RILYL	Fri, Sep 8, 2017	25.74	25.74	25.65	25.73
194	NASDAQ	RILYL	Thu, Sep 7, 2017	25.63	25.74	25.62	25.74
193	NASDAQ	RILYL	Wed, Sep 6, 2017	25.78	25.80	25.58	25.73
192	NASDAQ	RILYL	Tue, Sep 5, 2017	25.72	25.75	25.69	25.71
191	NASDAQ	RILYL	Fri, Sep 1, 2017	25.65	25.74	25.56	25.70
190	NASDAQ	RILYL	Thu, Aug 31, 2017	25.78	25.78	25.68	25.70
189	NASDAQ	RILYL	Wed, Aug 30, 2017	25.70	25.70	25.63	25.65
188	NASDAQ	RILYL	Tue, Aug 29, 2017	25.58	25.88	25.58	25.79
187	NASDAQ	RILYL	Mon, Aug 28, 2017	25.59	25.65	25.59	25.61
186	NASDAQ	RILYL	Fri, Aug 25, 2017	25.59	25.59	25.58	25.58
185	NASDAQ	RILYL	Thu, Aug 24, 2017	25.59	25.59	25.58	25.59
184	NASDAQ	RILYL	Wed, Aug 23, 2017	25.59	25.59	25.57	25.59
183	NASDAQ	RILYL	Tue, Aug 22, 2017	25.59	25.59	25.56	25.59
182	NASDAQ	RILYL	Mon, Aug 21, 2017	25.55	25.59	25.55	25.59
181	NASDAQ	RILYL	Fri, Aug 18, 2017	25.51	25.59	25.51	25.55
180	NASDAQ	RILYL	Thu, Aug 17, 2017	25.64	25.64	25.50	25.55
179	NASDAQ	RILYL	Wed, Aug 16, 2017	25.57	25.60	25.56	25.60
178	NASDAQ	RILYL	Tue, Aug 15, 2017	0.00	0.00	0.00	25.55
177	NASDAQ	RILYL	Mon, Aug 14, 2017	25.56	25.56	25.53	25.55
176	NASDAQ	RILYL	Fri, Aug 11, 2017	25.48	25.51	25.46	25.47
175	NASDAQ	RILYL	Thu, Aug 10, 2017	25.50	25.52	25.33	25.52
174	NASDAQ	RILYL	Wed, Aug 9, 2017	25.55	25.57	25.51	25.51
173	NASDAQ	RILYL	Tue, Aug 8, 2017	25.56	25.57	25.55	25.56
172	NASDAQ	RILYL	Mon, Aug 7, 2017	25.55	25.57	25.55	25.56
171	NASDAQ	RILYL	Fri, Aug 4, 2017	25.57	25.57	25.54	25.56
170	NASDAQ	RILYL	Thu, Aug 3, 2017	25.54	25.54	25.51	25.54
169	NASDAQ	RILYL	Wed, Aug 2, 2017	25.54	25.56	25.53	25.55
168	NASDAQ	RILYL	Tue, Aug 1, 2017	25.50	25.56	25.50	25.56
167	NASDAQ	RILYL	Mon, Jul 31, 2017	25.55	25.55	25.50	25.54
166	NASDAQ	RILYL	Fri, Jul 28, 2017	25.55	25.57	25.53	25.53
165	NASDAQ	RILYL	Thu, Jul 27, 2017	25.55	25.56	25.55	25.55
164	NASDAQ	RILYL	Wed, Jul 26, 2017	25.59	25.61	25.54	25.57
163	NASDAQ	RILYL	Tue, Jul 25, 2017	25.57	25.58	25.57	25.58
162	NASDAQ	RILYL	Mon, Jul 24, 2017	25.58	25.58	25.57	25.58
161	NASDAQ	RILYL	Fri, Jul 21, 2017	25.59	25.60	25.57	25.58
160	NASDAQ	RILYL	Thu, Jul 20, 2017	25.57	25.60	25.57	25.59
159	NASDAQ	RILYL	Wed, Jul 19, 2017	25.55	25.58	25.55	25.56
158	NASDAQ	RILYL	Tue, Jul 18, 2017	25.55	25.59	25.54	25.56
157	NASDAQ	RILYL	Mon, Jul 17, 2017	25.56	25.60	25.54	25.58
156	NASDAQ	RILYL	Fri, Jul 14, 2017	25.59	25.59	25.57	25.58
155	NASDAQ	RILYL	Thu, Jul 13, 2017	25.60	25.60	25.55	25.60
154	NASDAQ	RILYL	Wed, Jul 12, 2017	25.60	25.62	25.54	25.60
153	NASDAQ	RILYL	Tue, Jul 11, 2017	26.00	26.06	26.00	26.06
152	NASDAQ	RILYL	Mon, Jul 10, 2017	25.95	26.04	25.95	26.00
151	NASDAQ	RILYL	Fri, Jul 7, 2017	26.03	26.03	25.93	25.99
150	NASDAQ	RILYL	Thu, Jul 6, 2017	25.91	25.95	25.88	25.93
149	NASDAQ	RILYL	Wed, Jul 5, 2017	26.00	26.00	25.91	25.93
148	NASDAQ	RILYL	Mon, Jul 3, 2017	0.00	0.00	0.00	26.01
147	NASDAQ	RILYL	Fri, Jun 30, 2017	26.01	26.01	26.01	26.01
146	NASDAQ	RILYL	Thu, Jun 29, 2017	26.03	26.04	25.89	25.96
145	NASDAQ	RILYL	Wed, Jun 28, 2017	25.95	26.10	25.95	26.06
144	NASDAQ	RILYL	Tue, Jun 27, 2017	26.09	26.09	26.08	26.08
143	NASDAQ	RILYL	Mon, Jun 26, 2017	26.05	26.10	26.03	26.07
142	NASDAQ	RILYL	Fri, Jun 23, 2017	26.04	26.04	26.04	26.04
141	NASDAQ	RILYL	Thu, Jun 22, 2017	26.05	26.05	25.96	26.05
140	NASDAQ	RILYL	Wed, Jun 21, 2017	26.04	26.05	25.86	26.03
139	NASDAQ	RILYL	Tue, Jun 20, 2017	26.03	26.03	25.99	25.99
138	NASDAQ	RILYL	Mon, Jun 19, 2017	26.02	26.03	25.99	26.02
137	NASDAQ	RILYL	Fri, Jun 16, 2017	25.80	26.02	25.80	26.02
136	NASDAQ	RILYL	Thu, Jun 15, 2017	25.73	25.85	25.73	25.85
135	NASDAQ	RILYL	Wed, Jun 14, 2017	25.79	25.85	25.72	25.85
134	NASDAQ	RILYL	Tue, Jun 13, 2017	0.00	0.00	0.00	25.79
133	NASDAQ	RILYL	Mon, Jun 12, 2017	25.85	25.85	25.79	25.79
132	NASDAQ	RILYL	Fri, Jun 9, 2017	25.74	25.83	25.74	25.83
131	NASDAQ	RILYL	Thu, Jun 8, 2017	25.74	25.82	25.74	25.82
130	NASDAQ	RILYL	Wed, Jun 7, 2017	25.69	25.73	25.69	25.73
129	NASDAQ	RILYL	Tue, Jun 6, 2017	25.73	25.75	25.65	25.65
128	NASDAQ	RILYL	Mon, Jun 5, 2017	25.74	25.75	25.68	25.70
127	NASDAQ	RILYL	Fri, Jun 2, 2017	25.77	25.78	25.70	25.70
126	NASDAQ	RILYL	Thu, Jun 1, 2017	25.77	25.78	25.72	25.72
125	NASDAQ	RILYL	Wed, May 31, 2017	25.85	25.90	25.68	25.75
124	NASDAQ	RILYL	Tue, May 30, 2017	25.90	25.93	25.90	25.90
123	NASDAQ	RILYL	Fri, May 26, 2017	25.87	25.99	25.75	25.85
122	NASDAQ	RILYL	Thu, May 25, 2017	25.80	25.90	25.75	25.88
121	NASDAQ	RILYL	Wed, May 24, 2017	25.75	25.84	25.72	25.75
120	NASDAQ	RILYL	Tue, May 23, 2017	26.03	26.24	25.63	25.77
119	NASDAQ	RILYL	Fri, May 19, 2017	26.25	26.25	25.75	25.75
118	NASDAQ	RILYL	Wed, May 17, 2017	25.94	25.94	25.85	25.85
117	NASDAQ	RILYL	Tue, May 16, 2017	25.82	25.94	25.82	25.94
116	NASDAQ	RILYL	Mon, May 15, 2017	0.00	0.00	0.00	25.80
115	NASDAQ	RILYL	Fri, May 12, 2017	25.78	25.80	25.71	25.80
114	NASDAQ	RILYL	Thu, May 11, 2017	0.00	0.00	0.00	25.83
113	NASDAQ	RILYL	Wed, May 10, 2017	25.76	25.92	25.66	25.83
112	NASDAQ	RILYL	Tue, May 9, 2017	25.75	25.75	25.75	25.75
111	NASDAQ	RILYL	Fri, May 5, 2017	25.75	25.92	25.60	25.92
110	NASDAQ	RILYL	Thu, May 4, 2017	25.90	25.90	25.77	25.90
109	NASDAQ	RILYL	Wed, May 3, 2017	0.00	0.00	0.00	25.85
108	NASDAQ	RILYL	Tue, May 2, 2017	0.00	0.00	0.00	25.85
107	NASDAQ	RILYL	Mon, May 1, 2017	25.93	25.93	25.85	25.85
106	NASDAQ	RILYL	Fri, Apr 28, 2017	25.96	25.96	25.71	25.93
105	NASDAQ	RILYL	Thu, Apr 27, 2017	25.93	25.93	25.93	25.93
104	NASDAQ	RILYL	Wed, Apr 26, 2017	25.94	25.98	25.68	25.86
103	NASDAQ	RILYL	Tue, Apr 25, 2017	25.78	25.83	25.75	25.75
102	NASDAQ	RILYL	Mon, Apr 24, 2017	25.63	25.79	25.63	25.77
101	NASDAQ	RILYL	Fri, Apr 21, 2017	25.72	25.82	25.68	25.82
100	NASDAQ	RILYL	Thu, Apr 20, 2017	25.80	25.82	25.72	25.79
99	NASDAQ	RILYL	Wed, Apr 19, 2017	25.84	25.84	25.65	25.77
98	NASDAQ	RILYL	Tue, Apr 18, 2017	25.84	25.84	25.84	25.84
97	NASDAQ	RILYL	Mon, Apr 17, 2017	25.87	25.87	25.87	25.87
96	NASDAQ	RILYL	Thu, Apr 13, 2017	0.00	0.00	0.00	25.88
95	NASDAQ	RILYL	Wed, Apr 12, 2017	25.61	25.97	25.61	25.88
94	NASDAQ	RILYL	Tue, Apr 11, 2017	25.99	25.99	25.55	25.82
93	NASDAQ	RILYL	Mon, Apr 10, 2017	26.55	26.55	26.05	26.36
92	NASDAQ	RILYL	Fri, Apr 7, 2017	26.50	26.61	26.50	26.61
91	NASDAQ	RILYL	Thu, Apr 6, 2017	26.10	26.40	25.96	26.03
90	NASDAQ	RILYL	Wed, Apr 5, 2017	26.20	26.20	26.05	26.15
89	NASDAQ	RILYL	Tue, Apr 4, 2017	26.32	26.32	26.03	26.25
88	NASDAQ	RILYL	Mon, Apr 3, 2017	26.40	26.40	26.03	26.03
87	NASDAQ	RILYL	Fri, Mar 31, 2017	26.24	26.24	26.24	26.24
86	NASDAQ	RILYL	Thu, Mar 30, 2017	25.91	25.96	25.90	25.92
85	NASDAQ	RILYL	Wed, Mar 29, 2017	25.91	25.98	25.86	25.86
84	NASDAQ	RILYL	Tue, Mar 28, 2017	0.00	0.00	0.00	26.59
83	NASDAQ	RILYL	Mon, Mar 27, 2017	0.00	0.00	0.00	26.59
82	NASDAQ	RILYL	Fri, Mar 24, 2017	0.00	0.00	0.00	26.59
81	NASDAQ	RILYL	Thu, Mar 23, 2017	26.59	26.59	26.59	26.59
80	NASDAQ	RILYL	Wed, Mar 22, 2017	0.00	0.00	0.00	26.56
79	NASDAQ	RILYL	Tue, Mar 21, 2017	25.83	26.60	25.83	26.56
78	NASDAQ	RILYL	Mon, Mar 20, 2017	26.25	26.25	26.06	26.15
77	NASDAQ	RILYL	Fri, Mar 17, 2017	26.16	26.16	26.06	26.06
76	NASDAQ	RILYL	Thu, Mar 16, 2017	25.81	26.10	25.81	26.10
75	NASDAQ	RILYL	Wed, Mar 15, 2017	26.16	26.16	25.80	25.94
74	NASDAQ	RILYL	Tue, Mar 14, 2017	26.23	26.25	26.23	26.24
73	NASDAQ	RILYL	Mon, Mar 13, 2017	25.91	25.91	25.91	25.91
72	NASDAQ	RILYL	Fri, Mar 10, 2017	25.76	26.21	25.76	26.21
71	NASDAQ	RILYL	Thu, Mar 9, 2017	25.80	26.00	25.75	25.75
70	NASDAQ	RILYL	Wed, Mar 8, 2017	25.95	25.95	25.75	25.84
69	NASDAQ	RILYL	Tue, Mar 7, 2017	26.30	26.30	25.84	25.84
68	NASDAQ	RILYL	Mon, Mar 6, 2017	26.30	26.44	26.30	26.30
67	NASDAQ	RILYL	Fri, Mar 3, 2017	26.28	28.96	26.00	26.08
66	NASDAQ	RILYL	Thu, Mar 2, 2017	26.00	26.33	26.00	26.03
65	NASDAQ	RILYL	Wed, Mar 1, 2017	26.33	26.33	25.81	26.33
64	NASDAQ	RILYL	Tue, Feb 28, 2017	26.08	26.33	26.08	26.33
63	NASDAQ	RILYL	Mon, Feb 27, 2017	26.48	26.48	26.00	26.03
62	NASDAQ	RILYL	Fri, Feb 24, 2017	26.34	26.34	26.00	26.00
61	NASDAQ	RILYL	Thu, Feb 23, 2017	28.50	28.50	25.75	25.75
60	NASDAQ	RILYL	Wed, Feb 22, 2017	26.18	26.40	25.80	25.80
59	NASDAQ	RILYL	Tue, Feb 21, 2017	25.97	26.20	25.97	26.17
58	NASDAQ	RILYL	Fri, Feb 17, 2017	26.18	26.20	25.80	26.20
57	NASDAQ	RILYL	Thu, Feb 16, 2017	26.17	26.17	26.02	26.02
56	NASDAQ	RILYL	Wed, Feb 15, 2017	26.20	26.20	26.16	26.16
55	NASDAQ	RILYL	Tue, Feb 14, 2017	26.29	26.29	26.00	26.00
54	NASDAQ	RILYL	Mon, Feb 13, 2017	26.00	26.00	25.90	25.94
53	NASDAQ	RILYL	Thu, Feb 9, 2017	25.97	26.00	25.97	26.00
52	NASDAQ	RILYL	Wed, Feb 8, 2017	26.16	26.16	26.16	26.16
51	NASDAQ	RILYL	Tue, Feb 7, 2017	26.05	26.21	26.05	26.19
50	NASDAQ	RILYL	Mon, Feb 6, 2017	0.00	0.00	0.00	26.24
49	NASDAQ	RILYL	Fri, Feb 3, 2017	0.00	0.00	0.00	26.24
48	NASDAQ	RILYL	Thu, Feb 2, 2017	26.24	26.24	26.24	26.24
47	NASDAQ	RILYL	Wed, Feb 1, 2017	26.21	26.21	25.80	25.80
46	NASDAQ	RILYL	Tue, Jan 31, 2017	26.58	26.58	25.70	25.70
45	NASDAQ	RILYL	Mon, Jan 30, 2017	25.71	25.73	25.70	25.70
44	NASDAQ	RILYL	Fri, Jan 27, 2017	25.94	25.94	25.70	25.71
43	NASDAQ	RILYL	Thu, Jan 26, 2017	26.00	26.00	25.78	25.80
42	NASDAQ	RILYL	Wed, Jan 25, 2017	25.80	25.80	25.76	25.80
41	NASDAQ	RILYL	Tue, Jan 24, 2017	25.77	25.80	25.63	25.80
40	NASDAQ	RILYL	Mon, Jan 23, 2017	26.00	26.00	26.00	26.00
39	NASDAQ	RILYL	Fri, Jan 20, 2017	25.79	25.79	25.66	25.68
38	NASDAQ	RILYL	Thu, Jan 19, 2017	25.79	26.17	25.64	25.73
37	NASDAQ	RILYL	Wed, Jan 18, 2017	25.73	25.75	25.73	25.74
36	NASDAQ	RILYL	Tue, Jan 17, 2017	25.90	25.98	25.55	25.78
35	NASDAQ	RILYL	Fri, Jan 13, 2017	25.94	25.94	25.65	25.75
34	NASDAQ	RILYL	Thu, Jan 12, 2017	25.83	26.04	25.83	25.98
33	NASDAQ	RILYL	Wed, Jan 11, 2017	25.55	25.88	25.55	25.88
32	NASDAQ	RILYL	Tue, Jan 10, 2017	26.04	26.04	25.60	25.72
31	NASDAQ	RILYL	Mon, Jan 9, 2017	25.97	26.00	25.86	25.86
30	NASDAQ	RILYL	Fri, Jan 6, 2017	25.83	25.83	25.75	25.80
29	NASDAQ	RILYL	Thu, Jan 5, 2017	25.75	25.75	25.71	25.75
28	NASDAQ	RILYL	Wed, Jan 4, 2017	25.67	25.75	25.65	25.65
27	NASDAQ	RILYL	Tue, Jan 3, 2017	25.61	25.65	25.57	25.65
26	NASDAQ	RILYL	Fri, Dec 30, 2016	25.59	25.62	25.59	25.62
25	NASDAQ	RILYL	Thu, Dec 29, 2016	25.50	25.60	25.50	25.60
24	NASDAQ	RILYL	Wed, Dec 28, 2016	25.42	25.56	25.40	25.51
23	NASDAQ	RILYL	Tue, Dec 27, 2016	25.50	25.60	25.50	25.60
22	NASDAQ	RILYL	Fri, Dec 23, 2016	25.46	25.50	25.46	25.49
21	NASDAQ	RILYL	Thu, Dec 22, 2016	25.55	25.55	25.41	25.45
20	NASDAQ	RILYL	Wed, Dec 21, 2016	25.75	25.75	25.75	25.75
19	NASDAQ	RILYL	Tue, Dec 20, 2016	25.49	25.53	25.41	25.41
18	NASDAQ	RILYL	Mon, Dec 19, 2016	25.50	25.50	25.40	25.40
17	NASDAQ	RILYL	Fri, Dec 16, 2016	25.47	25.50	25.40	25.44
16	NASDAQ	RILYL	Thu, Dec 15, 2016	25.90	25.91	25.46	25.50
15	NASDAQ	RILYL	Tue, Dec 13, 2016	25.50	25.79	25.35	25.43
14	NASDAQ	RILYL	Mon, Dec 12, 2016	25.50	25.50	25.50	25.50
13	NASDAQ	RILYL	Fri, Dec 9, 2016	25.47	25.50	25.41	25.46
12	NASDAQ	RILYL	Thu, Dec 8, 2016	25.40	25.50	25.40	25.40
11	NASDAQ	RILYL	Wed, Dec 7, 2016	25.50	25.50	25.41	25.41
10	NASDAQ	RILYL	Tue, Dec 6, 2016	25.50	25.70	25.42	25.42
9	NASDAQ	RILYL	Mon, Dec 5, 2016	25.40	25.50	25.40	25.47
8	NASDAQ	RILYL	Fri, Dec 2, 2016	25.75	25.75	25.30	25.50
7	NASDAQ	RILYL	Thu, Dec 1, 2016	25.20	25.75	25.20	25.75
6	NASDAQ	RILYL	Wed, Nov 30, 2016	25.11	25.60	25.10	25.20
5	NASDAQ	RILYL	Tue, Nov 29, 2016	25.05	25.50	25.03	25.10
4	NASDAQ	RILYL	Mon, Nov 28, 2016	25.11	25.14	25.00	25.03
3	NASDAQ	RILYL	Fri, Nov 25, 2016	24.85	26.49	24.83	25.07
2	NASDAQ	RILYL	Wed, Nov 23, 2016	24.90	26.49	24.20	24.79
1	NASDAQ	RILYL	Tue, Nov 22, 2016	24.00	24.90	23.43	24.88
#	Exchange	Symbol	Date	Open	High	Low	Close

B. Riley Financial, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock NASDAQ:RILYL Historical Prices

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

Popular Posts From Our Blog

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