B. Riley Financial Inc NASDAQ:RILY Historical Prices

Below are the 2204 trading days of historical prices for RILY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2204	NASDAQ	RILY	Fri, Mar 1, 2024	16.11	17.22	14.90	16.85
2203	NASDAQ	RILY	Thu, Feb 29, 2024	19.50	19.50	18.15	18.33
2202	NASDAQ	RILY	Wed, Feb 28, 2024	17.12	19.38	16.65	19.05
2201	NASDAQ	RILY	Tue, Feb 27, 2024	16.26	17.23	15.76	17.12
2200	NASDAQ	RILY	Mon, Feb 26, 2024	15.73	17.05	15.00	15.92
2199	NASDAQ	RILY	Fri, Feb 23, 2024	16.28	16.56	15.10	15.67
2198	NASDAQ	RILY	Thu, Feb 22, 2024	18.65	19.89	16.30	16.55
2197	NASDAQ	RILY	Wed, Feb 21, 2024	15.77	16.05	14.46	15.20
2196	NASDAQ	RILY	Tue, Feb 20, 2024	17.92	17.93	15.66	16.00
2195	NASDAQ	RILY	Fri, Feb 16, 2024	17.66	17.90	17.00	17.36
2194	NASDAQ	RILY	Thu, Feb 15, 2024	18.90	19.09	16.69	17.68
2193	NASDAQ	RILY	Wed, Feb 14, 2024	19.15	19.54	18.82	19.12
2192	NASDAQ	RILY	Tue, Feb 13, 2024	20.16	20.16	18.64	18.73
2191	NASDAQ	RILY	Mon, Feb 12, 2024	18.17	20.89	18.17	20.84
2190	NASDAQ	RILY	Fri, Feb 9, 2024	18.24	18.83	18.03	18.55
2189	NASDAQ	RILY	Thu, Feb 8, 2024	18.20	18.82	17.89	18.15
2188	NASDAQ	RILY	Wed, Feb 7, 2024	19.00	19.21	17.11	18.34
2187	NASDAQ	RILY	Tue, Feb 6, 2024	18.39	19.59	18.35	19.15
2186	NASDAQ	RILY	Mon, Feb 5, 2024	20.06	20.16	18.75	18.79
2185	NASDAQ	RILY	Fri, Feb 2, 2024	21.72	21.72	20.08	20.29
2184	NASDAQ	RILY	Thu, Feb 1, 2024	23.47	23.84	21.55	21.90
2183	NASDAQ	RILY	Wed, Jan 31, 2024	25.45	29.00	23.16	23.42
2182	NASDAQ	RILY	Tue, Jan 30, 2024	23.50	25.97	23.00	25.38
2181	NASDAQ	RILY	Mon, Jan 29, 2024	19.71	24.48	19.19	24.24
2180	NASDAQ	RILY	Fri, Jan 26, 2024	20.60	20.77	19.79	19.86
2179	NASDAQ	RILY	Thu, Jan 25, 2024	20.30	20.70	20.11	20.28
2178	NASDAQ	RILY	Wed, Jan 24, 2024	20.76	21.46	20.09	20.23
2177	NASDAQ	RILY	Tue, Jan 23, 2024	19.28	20.65	19.25	20.55
2176	NASDAQ	RILY	Mon, Jan 22, 2024	18.73	20.47	18.09	19.68
2175	NASDAQ	RILY	Fri, Jan 19, 2024	21.40	21.83	19.77	20.18
2174	NASDAQ	RILY	Thu, Jan 18, 2024	22.14	22.22	21.05	21.45
2173	NASDAQ	RILY	Wed, Jan 17, 2024	22.73	22.74	21.52	22.04
2172	NASDAQ	RILY	Tue, Jan 16, 2024	22.91	23.21	22.15	23.15
2171	NASDAQ	RILY	Fri, Jan 12, 2024	23.61	24.89	22.53	23.17
2170	NASDAQ	RILY	Thu, Jan 11, 2024	23.75	23.81	22.30	22.82
2169	NASDAQ	RILY	Wed, Jan 10, 2024	22.03	24.24	22.00	23.20
2168	NASDAQ	RILY	Tue, Jan 9, 2024	22.38	22.72	21.86	22.40
2167	NASDAQ	RILY	Mon, Jan 8, 2024	22.50	22.92	21.66	22.40
2166	NASDAQ	RILY	Fri, Jan 5, 2024	21.51	23.07	21.51	22.26
2165	NASDAQ	RILY	Thu, Jan 4, 2024	22.58	22.93	21.71	21.88
2164	NASDAQ	RILY	Wed, Jan 3, 2024	23.90	24.26	22.32	22.79
2163	NASDAQ	RILY	Tue, Jan 2, 2024	20.92	25.15	20.71	24.08
2162	NASDAQ	RILY	Fri, Dec 29, 2023	20.98	21.51	20.09	20.99
2161	NASDAQ	RILY	Thu, Dec 28, 2023	20.90	21.66	20.05	20.71
2160	NASDAQ	RILY	Wed, Dec 27, 2023	19.72	20.55	18.97	20.49
2159	NASDAQ	RILY	Tue, Dec 26, 2023	20.05	20.22	18.91	19.32
2158	NASDAQ	RILY	Fri, Dec 22, 2023	21.32	21.90	19.68	20.11
2157	NASDAQ	RILY	Thu, Dec 21, 2023	20.61	21.35	20.04	21.31
2156	NASDAQ	RILY	Wed, Dec 20, 2023	21.91	21.91	19.78	20.02
2155	NASDAQ	RILY	Tue, Dec 19, 2023	23.41	23.79	20.71	20.78
2154	NASDAQ	RILY	Mon, Dec 18, 2023	20.34	23.17	20.34	21.46
2153	NASDAQ	RILY	Fri, Dec 15, 2023	21.02	21.27	19.60	20.45
2152	NASDAQ	RILY	Thu, Dec 14, 2023	21.77	23.78	19.68	20.44
2151	NASDAQ	RILY	Wed, Dec 13, 2023	22.75	24.00	16.89	21.60
2150	NASDAQ	RILY	Tue, Dec 12, 2023	25.49	25.49	22.91	22.99
2149	NASDAQ	RILY	Mon, Dec 11, 2023	25.27	26.26	24.36	25.49
2148	NASDAQ	RILY	Fri, Dec 8, 2023	24.37	26.30	23.91	25.28
2147	NASDAQ	RILY	Thu, Dec 7, 2023	22.30	26.49	22.03	24.65
2146	NASDAQ	RILY	Wed, Dec 6, 2023	21.82	23.24	21.56	22.30
2145	NASDAQ	RILY	Tue, Dec 5, 2023	23.01	23.43	21.24	21.26
2144	NASDAQ	RILY	Mon, Dec 4, 2023	20.05	24.86	20.05	23.13
2143	NASDAQ	RILY	Fri, Dec 1, 2023	18.04	20.22	17.61	20.15
2142	NASDAQ	RILY	Thu, Nov 30, 2023	18.20	20.00	18.15	18.40
2141	NASDAQ	RILY	Wed, Nov 29, 2023	18.03	19.64	17.50	18.23
2140	NASDAQ	RILY	Tue, Nov 28, 2023	18.65	19.36	17.26	17.90
2139	NASDAQ	RILY	Mon, Nov 27, 2023	20.91	21.35	18.31	19.17
2138	NASDAQ	RILY	Fri, Nov 24, 2023	22.58	22.82	20.75	20.95
2137	NASDAQ	RILY	Wed, Nov 22, 2023	23.80	23.97	21.73	22.80
2136	NASDAQ	RILY	Tue, Nov 21, 2023	24.59	25.17	23.83	23.88
2135	NASDAQ	RILY	Mon, Nov 20, 2023	22.00	25.16	21.74	24.93
2134	NASDAQ	RILY	Fri, Nov 17, 2023	20.48	22.89	20.45	21.87
2133	NASDAQ	RILY	Thu, Nov 16, 2023	24.01	24.34	21.54	22.04
2132	NASDAQ	RILY	Wed, Nov 15, 2023	24.25	25.22	22.89	24.28
2131	NASDAQ	RILY	Tue, Nov 14, 2023	22.60	24.90	22.25	24.20
2130	NASDAQ	RILY	Mon, Nov 13, 2023	25.61	25.61	16.65	22.01
2129	NASDAQ	RILY	Fri, Nov 10, 2023	29.90	30.25	25.59	25.60
2128	NASDAQ	RILY	Thu, Nov 9, 2023	31.52	32.30	29.89	30.07
2127	NASDAQ	RILY	Wed, Nov 8, 2023	31.80	33.49	27.00	30.57
2126	NASDAQ	RILY	Tue, Nov 7, 2023	32.95	36.09	31.50	34.78
2125	NASDAQ	RILY	Mon, Nov 6, 2023	41.62	41.62	32.10	32.54
2124	NASDAQ	RILY	Fri, Nov 3, 2023	40.06	42.50	39.90	41.56
2123	NASDAQ	RILY	Thu, Nov 2, 2023	37.44	40.08	37.44	39.43
2122	NASDAQ	RILY	Wed, Nov 1, 2023	35.89	36.83	35.47	36.42
2121	NASDAQ	RILY	Tue, Oct 31, 2023	36.32	36.78	35.76	36.21
2120	NASDAQ	RILY	Mon, Oct 30, 2023	36.76	37.05	35.71	36.28
2119	NASDAQ	RILY	Fri, Oct 27, 2023	35.80	36.29	35.10	35.99
2118	NASDAQ	RILY	Thu, Oct 26, 2023	36.06	36.77	34.89	35.22
2117	NASDAQ	RILY	Wed, Oct 25, 2023	37.75	38.95	35.94	35.99
2116	NASDAQ	RILY	Tue, Oct 24, 2023	38.81	39.21	37.70	38.24
2115	NASDAQ	RILY	Mon, Oct 23, 2023	37.89	38.94	36.85	38.17
2114	NASDAQ	RILY	Fri, Oct 20, 2023	38.70	39.27	37.70	38.02
2113	NASDAQ	RILY	Thu, Oct 19, 2023	40.42	40.51	38.57	38.65
2112	NASDAQ	RILY	Wed, Oct 18, 2023	41.32	41.32	40.37	40.49
2111	NASDAQ	RILY	Tue, Oct 17, 2023	41.08	42.33	41.01	42.01
2110	NASDAQ	RILY	Mon, Oct 16, 2023	40.54	41.64	39.94	41.44
2109	NASDAQ	RILY	Fri, Oct 13, 2023	40.62	41.23	38.56	39.80
2108	NASDAQ	RILY	Thu, Oct 12, 2023	42.97	43.02	40.27	40.50
2107	NASDAQ	RILY	Wed, Oct 11, 2023	42.90	43.41	42.28	43.10
2106	NASDAQ	RILY	Tue, Oct 10, 2023	41.69	43.04	41.53	42.68
2105	NASDAQ	RILY	Mon, Oct 9, 2023	39.41	41.70	39.41	41.42
2104	NASDAQ	RILY	Fri, Oct 6, 2023	39.29	40.47	38.52	39.64
2103	NASDAQ	RILY	Thu, Oct 5, 2023	38.73	39.92	38.15	39.76
2102	NASDAQ	RILY	Wed, Oct 4, 2023	37.52	39.01	36.41	38.92
2101	NASDAQ	RILY	Tue, Oct 3, 2023	37.69	38.41	36.82	37.15
2100	NASDAQ	RILY	Mon, Oct 2, 2023	40.84	41.38	37.83	38.19
2099	NASDAQ	RILY	Fri, Sep 29, 2023	42.42	42.77	40.94	40.99
2098	NASDAQ	RILY	Thu, Sep 28, 2023	41.63	42.65	41.05	41.83
2097	NASDAQ	RILY	Wed, Sep 27, 2023	40.97	41.87	40.85	41.60
2096	NASDAQ	RILY	Tue, Sep 26, 2023	41.92	42.30	40.38	40.51
2095	NASDAQ	RILY	Mon, Sep 25, 2023	39.71	42.21	39.71	42.16
2094	NASDAQ	RILY	Fri, Sep 22, 2023	42.73	43.00	39.08	39.99
2093	NASDAQ	RILY	Thu, Sep 21, 2023	43.83	43.87	42.25	42.82
2092	NASDAQ	RILY	Wed, Sep 20, 2023	44.74	45.70	44.38	44.44
2091	NASDAQ	RILY	Tue, Sep 19, 2023	44.95	45.60	44.36	44.39
2090	NASDAQ	RILY	Mon, Sep 18, 2023	45.67	45.69	44.56	44.94
2089	NASDAQ	RILY	Fri, Sep 15, 2023	45.51	45.84	44.60	45.74
2088	NASDAQ	RILY	Thu, Sep 14, 2023	45.19	46.06	45.05	45.71
2087	NASDAQ	RILY	Wed, Sep 13, 2023	45.74	45.80	44.58	44.58
2086	NASDAQ	RILY	Tue, Sep 12, 2023	46.88	47.18	45.57	45.66
2085	NASDAQ	RILY	Mon, Sep 11, 2023	47.10	47.10	47.10	47.10
2084	NASDAQ	RILY	Fri, Sep 8, 2023	47.02	47.98	46.35	46.52
2083	NASDAQ	RILY	Thu, Sep 7, 2023	47.34	47.92	46.90	47.06
2082	NASDAQ	RILY	Wed, Sep 6, 2023	48.96	50.03	47.50	47.55
2081	NASDAQ	RILY	Tue, Sep 5, 2023	50.58	50.88	48.86	49.11
2080	NASDAQ	RILY	Fri, Sep 1, 2023	51.67	52.22	50.57	51.13
2079	NASDAQ	RILY	Thu, Aug 31, 2023	52.33	52.74	51.16	51.21
2078	NASDAQ	RILY	Wed, Aug 30, 2023	51.09	52.00	50.94	51.91
2077	NASDAQ	RILY	Tue, Aug 29, 2023	48.85	51.15	48.55	51.07
2076	NASDAQ	RILY	Mon, Aug 28, 2023	45.43	49.04	45.43	48.96
2075	NASDAQ	RILY	Fri, Aug 25, 2023	45.29	45.84	43.85	45.14
2074	NASDAQ	RILY	Thu, Aug 24, 2023	45.53	46.05	44.51	45.08
2073	NASDAQ	RILY	Wed, Aug 23, 2023	48.01	48.33	45.70	45.88
2072	NASDAQ	RILY	Tue, Aug 22, 2023	47.03	48.85	45.76	47.88
2071	NASDAQ	RILY	Mon, Aug 21, 2023	49.32	49.78	46.56	46.93
2070	NASDAQ	RILY	Fri, Aug 18, 2023	49.16	50.23	48.09	49.03
2069	NASDAQ	RILY	Thu, Aug 17, 2023	50.40	51.18	49.68	49.75
2068	NASDAQ	RILY	Wed, Aug 16, 2023	51.57	52.37	49.82	50.08
2067	NASDAQ	RILY	Tue, Aug 15, 2023	52.02	52.44	51.16	51.78
2066	NASDAQ	RILY	Mon, Aug 14, 2023	51.65	52.70	50.87	52.66
2065	NASDAQ	RILY	Fri, Aug 11, 2023	49.80	52.40	49.50	52.18
2064	NASDAQ	RILY	Thu, Aug 10, 2023	52.11	52.99	49.70	50.24
2063	NASDAQ	RILY	Wed, Aug 9, 2023	55.12	55.42	52.86	53.08
2062	NASDAQ	RILY	Tue, Aug 8, 2023	54.05	55.88	53.49	55.14
2061	NASDAQ	RILY	Mon, Aug 7, 2023	54.48	55.52	53.72	55.35
2060	NASDAQ	RILY	Fri, Aug 4, 2023	53.25	54.29	52.50	53.96
2059	NASDAQ	RILY	Thu, Aug 3, 2023	53.00	53.78	52.54	52.68
2058	NASDAQ	RILY	Wed, Aug 2, 2023	53.38	54.26	51.81	53.51
2057	NASDAQ	RILY	Tue, Aug 1, 2023	55.38	55.46	54.03	54.45
2056	NASDAQ	RILY	Mon, Jul 31, 2023	56.14	56.44	53.83	55.53
2055	NASDAQ	RILY	Fri, Jul 28, 2023	57.51	58.30	55.02	55.86
2054	NASDAQ	RILY	Thu, Jul 27, 2023	59.95	60.72	55.01	56.16
2053	NASDAQ	RILY	Wed, Jul 26, 2023	55.99	59.52	54.77	59.13
2052	NASDAQ	RILY	Tue, Jul 25, 2023	58.45	60.31	57.37	57.72
2051	NASDAQ	RILY	Mon, Jul 24, 2023	56.50	59.51	56.38	58.54
2050	NASDAQ	RILY	Fri, Jul 21, 2023	56.84	57.00	55.81	56.40
2049	NASDAQ	RILY	Thu, Jul 20, 2023	55.88	56.84	55.39	56.40
2048	NASDAQ	RILY	Wed, Jul 19, 2023	54.61	56.20	54.11	56.08
2047	NASDAQ	RILY	Tue, Jul 18, 2023	51.63	55.12	51.24	54.53
2046	NASDAQ	RILY	Mon, Jul 17, 2023	49.45	51.65	49.32	51.28
2045	NASDAQ	RILY	Fri, Jul 14, 2023	49.99	50.55	49.00	49.62
2044	NASDAQ	RILY	Thu, Jul 13, 2023	48.49	50.48	48.32	50.17
2043	NASDAQ	RILY	Wed, Jul 12, 2023	48.02	48.50	47.00	48.08
2042	NASDAQ	RILY	Tue, Jul 11, 2023	46.70	47.84	46.56	47.50
2041	NASDAQ	RILY	Mon, Jul 10, 2023	44.62	46.48	44.62	46.41
2040	NASDAQ	RILY	Fri, Jul 7, 2023	44.27	45.65	44.19	44.73
2039	NASDAQ	RILY	Thu, Jul 6, 2023	44.93	44.93	43.40	44.28
2038	NASDAQ	RILY	Wed, Jul 5, 2023	45.90	46.57	45.04	45.31
2037	NASDAQ	RILY	Mon, Jul 3, 2023	45.98	46.69	45.47	46.26
2036	NASDAQ	RILY	Fri, Jun 30, 2023	46.89	46.97	45.79	45.98
2035	NASDAQ	RILY	Thu, Jun 29, 2023	47.03	48.02	45.73	46.19
2034	NASDAQ	RILY	Wed, Jun 28, 2023	44.13	46.94	43.99	46.62
2033	NASDAQ	RILY	Tue, Jun 27, 2023	42.58	44.16	41.82	44.10
2032	NASDAQ	RILY	Mon, Jun 26, 2023	42.07	43.19	41.92	42.12
2031	NASDAQ	RILY	Fri, Jun 23, 2023	41.02	42.05	40.68	41.93
2030	NASDAQ	RILY	Thu, Jun 22, 2023	42.59	42.59	41.45	41.74
2029	NASDAQ	RILY	Wed, Jun 21, 2023	43.08	43.19	42.30	42.56
2028	NASDAQ	RILY	Tue, Jun 20, 2023	41.25	43.77	40.91	43.19
2027	NASDAQ	RILY	Fri, Jun 16, 2023	40.60	41.58	39.60	41.37
2026	NASDAQ	RILY	Thu, Jun 15, 2023	39.00	41.33	38.96	41.01
2025	NASDAQ	RILY	Wed, Jun 14, 2023	38.99	39.49	37.74	38.92
2024	NASDAQ	RILY	Tue, Jun 13, 2023	37.46	39.00	37.38	38.91
2023	NASDAQ	RILY	Mon, Jun 12, 2023	37.32	38.85	37.09	37.23
2022	NASDAQ	RILY	Fri, Jun 9, 2023	37.85	38.66	37.00	37.28
2021	NASDAQ	RILY	Thu, Jun 8, 2023	37.68	38.44	36.99	37.81
2020	NASDAQ	RILY	Wed, Jun 7, 2023	38.24	39.11	37.26	37.75
2019	NASDAQ	RILY	Tue, Jun 6, 2023	37.18	38.86	36.77	37.94
2018	NASDAQ	RILY	Mon, Jun 5, 2023	36.94	37.90	36.25	37.38
2017	NASDAQ	RILY	Fri, Jun 2, 2023	37.00	37.85	36.70	37.50
2016	NASDAQ	RILY	Thu, Jun 1, 2023	36.08	36.73	35.29	36.43
2015	NASDAQ	RILY	Wed, May 31, 2023	36.33	36.44	35.35	36.18
2014	NASDAQ	RILY	Tue, May 30, 2023	38.01	38.52	36.45	36.59
2013	NASDAQ	RILY	Fri, May 26, 2023	37.30	38.89	36.99	38.01
2012	NASDAQ	RILY	Thu, May 25, 2023	36.87	37.89	36.25	37.13
2011	NASDAQ	RILY	Wed, May 24, 2023	36.84	37.17	36.09	36.83
2010	NASDAQ	RILY	Tue, May 23, 2023	37.64	38.56	37.08	37.35
2009	NASDAQ	RILY	Mon, May 22, 2023	36.66	37.83	36.52	37.55
2008	NASDAQ	RILY	Fri, May 19, 2023	36.90	37.05	35.82	36.41
2007	NASDAQ	RILY	Thu, May 18, 2023	36.62	36.82	35.39	36.48
2006	NASDAQ	RILY	Wed, May 17, 2023	33.65	36.45	33.62	36.41
2005	NASDAQ	RILY	Tue, May 16, 2023	33.08	33.80	32.43	33.70
2004	NASDAQ	RILY	Mon, May 15, 2023	33.19	34.40	32.59	33.33
2003	NASDAQ	RILY	Fri, May 12, 2023	36.84	37.04	34.22	34.41
2002	NASDAQ	RILY	Thu, May 11, 2023	38.00	38.38	36.53	36.81
2001	NASDAQ	RILY	Wed, May 10, 2023	39.84	39.88	37.68	37.92
2000	NASDAQ	RILY	Tue, May 9, 2023	36.87	39.34	36.31	39.20
1999	NASDAQ	RILY	Mon, May 8, 2023	36.64	37.00	34.17	36.85
1998	NASDAQ	RILY	Fri, May 5, 2023	30.47	37.37	30.47	36.69
1997	NASDAQ	RILY	Thu, May 4, 2023	28.94	28.94	27.19	28.10
1996	NASDAQ	RILY	Wed, May 3, 2023	29.25	29.69	28.60	28.78
1995	NASDAQ	RILY	Tue, May 2, 2023	30.47	30.47	28.29	29.01
1994	NASDAQ	RILY	Mon, May 1, 2023	31.39	31.84	30.14	30.76
1993	NASDAQ	RILY	Fri, Apr 28, 2023	30.92	32.65	30.92	31.50
1992	NASDAQ	RILY	Thu, Apr 27, 2023	29.61	31.57	29.10	31.11
1991	NASDAQ	RILY	Wed, Apr 26, 2023	30.21	30.51	29.13	29.39
1990	NASDAQ	RILY	Tue, Apr 25, 2023	31.43	32.21	30.00	30.23
1989	NASDAQ	RILY	Mon, Apr 24, 2023	32.95	33.68	31.75	32.09
1988	NASDAQ	RILY	Fri, Apr 21, 2023	32.00	33.02	31.50	32.77
1987	NASDAQ	RILY	Thu, Apr 20, 2023	31.00	32.77	31.00	31.98
1986	NASDAQ	RILY	Wed, Apr 19, 2023	30.72	31.68	30.31	31.59
1985	NASDAQ	RILY	Tue, Apr 18, 2023	30.00	31.12	29.56	31.02
1984	NASDAQ	RILY	Mon, Apr 17, 2023	28.16	29.77	28.04	29.68
1983	NASDAQ	RILY	Fri, Apr 14, 2023	27.90	28.13	26.86	27.97
1982	NASDAQ	RILY	Thu, Apr 13, 2023	27.02	27.83	26.92	27.62
1981	NASDAQ	RILY	Wed, Apr 12, 2023	27.50	27.96	26.33	26.80
1980	NASDAQ	RILY	Tue, Apr 11, 2023	25.81	27.47	25.81	27.13
1979	NASDAQ	RILY	Mon, Apr 10, 2023	25.12	26.61	24.95	25.79
1978	NASDAQ	RILY	Thu, Apr 6, 2023	26.09	26.88	25.15	25.27
1977	NASDAQ	RILY	Wed, Apr 5, 2023	27.58	27.59	25.95	26.05
1976	NASDAQ	RILY	Tue, Apr 4, 2023	28.00	28.20	27.15	27.78
1975	NASDAQ	RILY	Mon, Apr 3, 2023	28.40	28.77	27.36	27.92
1974	NASDAQ	RILY	Fri, Mar 31, 2023	28.70	29.05	27.91	28.39
1973	NASDAQ	RILY	Thu, Mar 30, 2023	29.60	29.70	28.27	28.39
1972	NASDAQ	RILY	Wed, Mar 29, 2023	27.84	28.90	27.55	28.90
1971	NASDAQ	RILY	Tue, Mar 28, 2023	28.11	28.30	27.28	27.38
1970	NASDAQ	RILY	Mon, Mar 27, 2023	27.40	28.53	26.93	28.33
1969	NASDAQ	RILY	Fri, Mar 24, 2023	28.05	28.05	25.58	26.96
1968	NASDAQ	RILY	Thu, Mar 23, 2023	30.58	31.14	28.33	28.71
1967	NASDAQ	RILY	Wed, Mar 22, 2023	31.17	31.76	30.07	30.07
1966	NASDAQ	RILY	Tue, Mar 21, 2023	31.05	31.77	30.76	31.41
1965	NASDAQ	RILY	Mon, Mar 20, 2023	30.22	31.92	29.87	30.02
1964	NASDAQ	RILY	Fri, Mar 17, 2023	31.20	31.58	29.25	29.78
1963	NASDAQ	RILY	Thu, Mar 16, 2023	29.45	33.17	29.38	31.74
1962	NASDAQ	RILY	Wed, Mar 15, 2023	29.81	31.53	29.17	30.92
1961	NASDAQ	RILY	Tue, Mar 14, 2023	31.41	34.25	31.36	31.75
1960	NASDAQ	RILY	Mon, Mar 13, 2023	30.86	30.86	28.06	29.99
1959	NASDAQ	RILY	Fri, Mar 10, 2023	35.00	35.26	29.60	32.08
1958	NASDAQ	RILY	Thu, Mar 9, 2023	39.56	39.56	36.23	36.44
1957	NASDAQ	RILY	Wed, Mar 8, 2023	41.27	41.44	39.71	40.29
1956	NASDAQ	RILY	Tue, Mar 7, 2023	40.55	41.22	40.10	41.11
1955	NASDAQ	RILY	Mon, Mar 6, 2023	40.50	41.28	39.74	40.17
1954	NASDAQ	RILY	Fri, Mar 3, 2023	38.97	40.57	38.84	40.33
1953	NASDAQ	RILY	Thu, Mar 2, 2023	38.37	39.18	38.07	38.58
1952	NASDAQ	RILY	Wed, Mar 1, 2023	38.92	39.94	37.48	38.72
1951	NASDAQ	RILY	Tue, Feb 28, 2023	39.52	41.90	39.30	39.78
1950	NASDAQ	RILY	Mon, Feb 27, 2023	38.74	39.25	38.03	39.01
1949	NASDAQ	RILY	Fri, Feb 24, 2023	37.32	38.50	36.25	38.02
1948	NASDAQ	RILY	Thu, Feb 23, 2023	42.47	43.41	35.85	38.38
1947	NASDAQ	RILY	Wed, Feb 22, 2023	40.63	41.68	40.12	41.53
1946	NASDAQ	RILY	Tue, Feb 21, 2023	41.85	42.49	40.06	40.63
1945	NASDAQ	RILY	Fri, Feb 17, 2023	43.84	44.33	42.80	43.10
1944	NASDAQ	RILY	Thu, Feb 16, 2023	44.55	45.37	43.89	43.91
1943	NASDAQ	RILY	Wed, Feb 15, 2023	43.56	45.20	42.79	45.13
1942	NASDAQ	RILY	Tue, Feb 14, 2023	43.20	43.82	41.69	43.49
1941	NASDAQ	RILY	Mon, Feb 13, 2023	40.85	43.80	40.58	43.76
1940	NASDAQ	RILY	Fri, Feb 10, 2023	39.53	40.91	38.69	40.78
1939	NASDAQ	RILY	Thu, Feb 9, 2023	40.17	41.37	39.29	39.53
1938	NASDAQ	RILY	Wed, Feb 8, 2023	43.67	43.71	37.40	39.60
1937	NASDAQ	RILY	Tue, Feb 7, 2023	41.62	44.30	40.54	44.10
1936	NASDAQ	RILY	Mon, Feb 6, 2023	43.71	43.85	41.93	41.99
1935	NASDAQ	RILY	Fri, Feb 3, 2023	45.27	45.87	43.83	44.23
1934	NASDAQ	RILY	Thu, Feb 2, 2023	44.04	47.35	43.98	46.57
1933	NASDAQ	RILY	Wed, Feb 1, 2023	42.73	43.93	42.14	43.33
1932	NASDAQ	RILY	Tue, Jan 31, 2023	43.83	44.07	42.58	42.73
1931	NASDAQ	RILY	Mon, Jan 30, 2023	44.25	44.76	43.38	43.77
1930	NASDAQ	RILY	Fri, Jan 27, 2023	44.69	44.90	43.69	44.75
1929	NASDAQ	RILY	Thu, Jan 26, 2023	43.89	44.69	43.46	44.62
1928	NASDAQ	RILY	Wed, Jan 25, 2023	42.58	43.44	41.93	43.34
1927	NASDAQ	RILY	Tue, Jan 24, 2023	42.50	43.51	42.08	42.94
1926	NASDAQ	RILY	Mon, Jan 23, 2023	41.51	42.98	41.04	42.61
1925	NASDAQ	RILY	Fri, Jan 20, 2023	39.71	41.28	39.40	41.10
1924	NASDAQ	RILY	Thu, Jan 19, 2023	39.70	40.60	39.21	39.21
1923	NASDAQ	RILY	Wed, Jan 18, 2023	41.60	42.34	39.91	40.17
1922	NASDAQ	RILY	Tue, Jan 17, 2023	40.14	40.99	39.85	40.99
1921	NASDAQ	RILY	Fri, Jan 13, 2023	39.26	40.20	39.04	40.14
1920	NASDAQ	RILY	Thu, Jan 12, 2023	39.45	39.96	38.76	39.79
1919	NASDAQ	RILY	Wed, Jan 11, 2023	38.25	39.99	38.16	39.20
1918	NASDAQ	RILY	Tue, Jan 10, 2023	37.81	38.46	37.00	37.85
1917	NASDAQ	RILY	Mon, Jan 9, 2023	36.19	37.59	35.89	37.23
1916	NASDAQ	RILY	Fri, Jan 6, 2023	34.52	35.81	34.03	35.78
1915	NASDAQ	RILY	Thu, Jan 5, 2023	36.00	36.00	34.07	34.33
1914	NASDAQ	RILY	Wed, Jan 4, 2023	34.68	36.46	34.67	36.18
1913	NASDAQ	RILY	Tue, Jan 3, 2023	34.84	35.44	33.50	34.19
1912	NASDAQ	RILY	Fri, Dec 30, 2022	34.31	35.57	33.59	34.20
1911	NASDAQ	RILY	Thu, Dec 29, 2022	32.31	34.43	32.31	34.35
1910	NASDAQ	RILY	Wed, Dec 28, 2022	32.00	32.61	30.75	31.99
1909	NASDAQ	RILY	Tue, Dec 27, 2022	31.72	33.70	31.06	32.21
1908	NASDAQ	RILY	Fri, Dec 23, 2022	33.05	33.40	31.81	31.88
1907	NASDAQ	RILY	Thu, Dec 22, 2022	35.00	35.22	31.60	33.26
1906	NASDAQ	RILY	Wed, Dec 21, 2022	39.22	39.79	35.28	35.48
1905	NASDAQ	RILY	Tue, Dec 20, 2022	38.89	40.39	38.55	38.82
1904	NASDAQ	RILY	Mon, Dec 19, 2022	40.40	40.40	38.27	38.71
1903	NASDAQ	RILY	Fri, Dec 16, 2022	40.81	41.68	39.65	39.93
1902	NASDAQ	RILY	Thu, Dec 15, 2022	41.50	41.82	39.65	41.56
1901	NASDAQ	RILY	Wed, Dec 14, 2022	43.08	44.19	41.35	41.90
1900	NASDAQ	RILY	Tue, Dec 13, 2022	44.29	45.27	42.94	43.23
1899	NASDAQ	RILY	Mon, Dec 12, 2022	43.11	43.54	42.29	42.79
1898	NASDAQ	RILY	Fri, Dec 9, 2022	43.53	44.00	43.03	43.26
1897	NASDAQ	RILY	Thu, Dec 8, 2022	43.90	44.93	43.38	43.65
1896	NASDAQ	RILY	Wed, Dec 7, 2022	41.84	43.80	41.29	43.77
1895	NASDAQ	RILY	Tue, Dec 6, 2022	43.29	43.29	40.94	41.91
1894	NASDAQ	RILY	Mon, Dec 5, 2022	45.45	45.50	42.76	43.00
1893	NASDAQ	RILY	Fri, Dec 2, 2022	44.22	46.00	43.28	45.96
1892	NASDAQ	RILY	Thu, Dec 1, 2022	44.63	44.97	43.48	44.95
1891	NASDAQ	RILY	Wed, Nov 30, 2022	43.32	44.03	41.86	43.92
1890	NASDAQ	RILY	Tue, Nov 29, 2022	43.19	44.06	43.07	43.25
1889	NASDAQ	RILY	Mon, Nov 28, 2022	43.97	44.41	42.37	42.94
1888	NASDAQ	RILY	Fri, Nov 25, 2022	44.53	45.39	44.10	44.57
1887	NASDAQ	RILY	Wed, Nov 23, 2022	44.05	44.90	44.00	44.60
1886	NASDAQ	RILY	Tue, Nov 22, 2022	41.03	44.40	40.98	44.33
1885	NASDAQ	RILY	Mon, Nov 21, 2022	41.29	41.70	40.25	41.04
1884	NASDAQ	RILY	Fri, Nov 18, 2022	42.38	42.98	41.25	41.79
1883	NASDAQ	RILY	Thu, Nov 17, 2022	41.47	42.36	41.17	41.71
1882	NASDAQ	RILY	Wed, Nov 16, 2022	44.00	44.27	41.89	42.37
1881	NASDAQ	RILY	Tue, Nov 15, 2022	44.76	45.90	44.46	44.55
1880	NASDAQ	RILY	Mon, Nov 14, 2022	44.21	44.97	43.01	44.06
1879	NASDAQ	RILY	Fri, Nov 11, 2022	43.60	45.49	42.52	45.40
1878	NASDAQ	RILY	Thu, Nov 10, 2022	42.15	43.57	41.86	43.52
1877	NASDAQ	RILY	Wed, Nov 9, 2022	43.04	43.25	40.22	40.28
1876	NASDAQ	RILY	Tue, Nov 8, 2022	45.05	45.05	43.46	43.61
1875	NASDAQ	RILY	Mon, Nov 7, 2022	43.82	45.07	41.62	45.07
1874	NASDAQ	RILY	Fri, Nov 4, 2022	43.10	43.87	39.63	43.61
1873	NASDAQ	RILY	Thu, Nov 3, 2022	39.27	39.39	36.86	38.12
1872	NASDAQ	RILY	Wed, Nov 2, 2022	41.32	41.64	39.76	39.98
1871	NASDAQ	RILY	Tue, Nov 1, 2022	41.13	42.01	40.88	41.33
1870	NASDAQ	RILY	Mon, Oct 31, 2022	39.53	41.49	39.53	40.68
1869	NASDAQ	RILY	Fri, Oct 28, 2022	40.81	41.15	39.00	39.94
1868	NASDAQ	RILY	Thu, Oct 27, 2022	47.80	48.00	39.62	40.53
1867	NASDAQ	RILY	Wed, Oct 26, 2022	46.56	48.47	46.16	46.84
1866	NASDAQ	RILY	Tue, Oct 25, 2022	44.85	46.89	44.81	46.32
1865	NASDAQ	RILY	Mon, Oct 24, 2022	44.00	45.00	43.53	44.76
1864	NASDAQ	RILY	Fri, Oct 21, 2022	42.34	43.54	41.37	43.50
1863	NASDAQ	RILY	Thu, Oct 20, 2022	42.89	43.68	41.90	42.19
1862	NASDAQ	RILY	Wed, Oct 19, 2022	42.23	43.25	41.84	43.12
1861	NASDAQ	RILY	Tue, Oct 18, 2022	42.50	43.14	41.58	42.11
1860	NASDAQ	RILY	Mon, Oct 17, 2022	41.83	42.65	41.06	41.49
1859	NASDAQ	RILY	Fri, Oct 14, 2022	43.29	43.96	40.85	40.86
1858	NASDAQ	RILY	Thu, Oct 13, 2022	40.82	43.36	39.47	43.18
1857	NASDAQ	RILY	Wed, Oct 12, 2022	43.00	43.00	41.78	41.86
1856	NASDAQ	RILY	Tue, Oct 11, 2022	43.86	44.33	42.66	42.78
1855	NASDAQ	RILY	Mon, Oct 10, 2022	44.22	45.11	43.95	44.23
1854	NASDAQ	RILY	Fri, Oct 7, 2022	45.35	45.49	44.00	44.27
1853	NASDAQ	RILY	Thu, Oct 6, 2022	46.83	47.47	45.71	45.87
1852	NASDAQ	RILY	Wed, Oct 5, 2022	45.75	47.13	45.55	46.83
1851	NASDAQ	RILY	Tue, Oct 4, 2022	46.68	48.61	46.36	46.67
1850	NASDAQ	RILY	Mon, Oct 3, 2022	45.32	46.16	44.19	45.59
1849	NASDAQ	RILY	Fri, Sep 30, 2022	43.78	45.35	43.50	44.52
1848	NASDAQ	RILY	Thu, Sep 29, 2022	46.25	46.25	43.46	43.84
1847	NASDAQ	RILY	Wed, Sep 28, 2022	45.37	47.66	45.20	46.88
1846	NASDAQ	RILY	Tue, Sep 27, 2022	46.20	46.92	45.24	45.43
1845	NASDAQ	RILY	Mon, Sep 26, 2022	48.00	48.95	45.75	45.78
1844	NASDAQ	RILY	Fri, Sep 23, 2022	50.09	50.19	47.32	48.49
1843	NASDAQ	RILY	Thu, Sep 22, 2022	51.69	51.79	49.03	50.69
1842	NASDAQ	RILY	Wed, Sep 21, 2022	51.64	53.67	51.50	51.76
1841	NASDAQ	RILY	Tue, Sep 20, 2022	50.38	51.68	49.83	51.40
1840	NASDAQ	RILY	Mon, Sep 19, 2022	46.70	50.70	46.70	50.03
1839	NASDAQ	RILY	Fri, Sep 16, 2022	46.50	47.27	45.75	47.24
1838	NASDAQ	RILY	Thu, Sep 15, 2022	47.22	48.41	46.78	47.42
1837	NASDAQ	RILY	Wed, Sep 14, 2022	48.59	48.62	47.03	47.44
1836	NASDAQ	RILY	Tue, Sep 13, 2022	49.98	50.75	48.52	48.64
1835	NASDAQ	RILY	Mon, Sep 12, 2022	51.06	51.87	50.91	51.48
1834	NASDAQ	RILY	Fri, Sep 9, 2022	50.45	51.59	50.40	50.96
1833	NASDAQ	RILY	Thu, Sep 8, 2022	47.93	50.00	47.17	49.90
1832	NASDAQ	RILY	Wed, Sep 7, 2022	48.24	48.80	47.72	48.62
1831	NASDAQ	RILY	Tue, Sep 6, 2022	50.78	51.19	48.05	48.53
1830	NASDAQ	RILY	Fri, Sep 2, 2022	51.48	52.23	50.82	50.95
1829	NASDAQ	RILY	Thu, Sep 1, 2022	49.82	50.60	48.15	50.53
1828	NASDAQ	RILY	Wed, Aug 31, 2022	49.66	50.21	49.19	49.77
1827	NASDAQ	RILY	Tue, Aug 30, 2022	50.68	50.68	48.91	49.12
1826	NASDAQ	RILY	Mon, Aug 29, 2022	51.42	51.73	50.02	50.49
1825	NASDAQ	RILY	Fri, Aug 26, 2022	53.77	53.77	51.86	51.95
1824	NASDAQ	RILY	Thu, Aug 25, 2022	52.36	53.63	52.36	53.51
1823	NASDAQ	RILY	Wed, Aug 24, 2022	53.12	53.84	52.20	52.30
1822	NASDAQ	RILY	Tue, Aug 23, 2022	53.85	54.55	53.19	53.19
1821	NASDAQ	RILY	Mon, Aug 22, 2022	55.22	55.26	53.58	53.90
1820	NASDAQ	RILY	Fri, Aug 19, 2022	56.39	56.61	55.79	56.06
1819	NASDAQ	RILY	Thu, Aug 18, 2022	57.36	57.95	56.97	57.33
1818	NASDAQ	RILY	Wed, Aug 17, 2022	57.80	58.08	56.38	57.29
1817	NASDAQ	RILY	Tue, Aug 16, 2022	57.91	59.09	57.18	58.49
1816	NASDAQ	RILY	Mon, Aug 15, 2022	58.21	58.77	57.68	57.86
1815	NASDAQ	RILY	Fri, Aug 12, 2022	56.70	58.50	56.54	58.47
1814	NASDAQ	RILY	Thu, Aug 11, 2022	56.44	57.50	56.08	56.30
1813	NASDAQ	RILY	Wed, Aug 10, 2022	55.00	56.27	54.85	56.08
1812	NASDAQ	RILY	Tue, Aug 9, 2022	56.50	56.64	55.55	55.94
1811	NASDAQ	RILY	Mon, Aug 8, 2022	56.17	56.96	55.97	56.75
1810	NASDAQ	RILY	Fri, Aug 5, 2022	55.17	56.20	54.05	55.73
1809	NASDAQ	RILY	Thu, Aug 4, 2022	55.70	56.48	55.34	55.73
1808	NASDAQ	RILY	Wed, Aug 3, 2022	54.19	55.80	53.89	55.70
1807	NASDAQ	RILY	Tue, Aug 2, 2022	51.69	53.92	51.50	53.54
1806	NASDAQ	RILY	Mon, Aug 1, 2022	51.19	53.17	50.10	52.14
1805	NASDAQ	RILY	Fri, Jul 29, 2022	49.46	53.32	49.24	51.54
1804	NASDAQ	RILY	Thu, Jul 28, 2022	50.68	52.32	49.39	50.01
1803	NASDAQ	RILY	Wed, Jul 27, 2022	48.99	50.88	48.95	50.78
1802	NASDAQ	RILY	Tue, Jul 26, 2022	48.07	48.88	47.68	48.83
1801	NASDAQ	RILY	Mon, Jul 25, 2022	48.03	48.50	47.14	48.40
1800	NASDAQ	RILY	Fri, Jul 22, 2022	48.56	48.95	47.42	47.92
1799	NASDAQ	RILY	Thu, Jul 21, 2022	46.93	48.51	46.34	48.41
1798	NASDAQ	RILY	Wed, Jul 20, 2022	44.68	46.97	44.68	46.96
1797	NASDAQ	RILY	Tue, Jul 19, 2022	44.03	45.53	43.79	45.03
1796	NASDAQ	RILY	Mon, Jul 18, 2022	43.86	44.55	42.99	43.45
1795	NASDAQ	RILY	Fri, Jul 15, 2022	43.42	43.79	42.32	43.06
1794	NASDAQ	RILY	Thu, Jul 14, 2022	42.50	42.59	41.20	42.31
1793	NASDAQ	RILY	Wed, Jul 13, 2022	42.95	43.75	42.33	43.59
1792	NASDAQ	RILY	Tue, Jul 12, 2022	43.56	45.05	43.31	43.92
1791	NASDAQ	RILY	Mon, Jul 11, 2022	43.85	44.32	42.80	43.56
1790	NASDAQ	RILY	Fri, Jul 8, 2022	45.08	45.25	43.92	44.16
1789	NASDAQ	RILY	Thu, Jul 7, 2022	44.62	45.52	44.43	45.08
1788	NASDAQ	RILY	Wed, Jul 6, 2022	45.76	46.20	43.84	43.93
1787	NASDAQ	RILY	Tue, Jul 5, 2022	42.68	46.19	41.85	46.03
1786	NASDAQ	RILY	Fri, Jul 1, 2022	41.66	43.83	41.61	43.47
1785	NASDAQ	RILY	Thu, Jun 30, 2022	42.70	43.38	41.66	42.25
1784	NASDAQ	RILY	Wed, Jun 29, 2022	43.86	43.99	42.76	43.13
1783	NASDAQ	RILY	Tue, Jun 28, 2022	45.31	46.21	43.86	43.98
1782	NASDAQ	RILY	Mon, Jun 27, 2022	46.87	47.00	45.04	45.16
1781	NASDAQ	RILY	Fri, Jun 24, 2022	45.64	46.83	45.64	46.38
1780	NASDAQ	RILY	Thu, Jun 23, 2022	44.52	45.62	43.91	45.33
1779	NASDAQ	RILY	Wed, Jun 22, 2022	44.55	45.61	43.95	44.43
1778	NASDAQ	RILY	Tue, Jun 21, 2022	46.00	46.71	45.10	45.37
1777	NASDAQ	RILY	Fri, Jun 17, 2022	45.72	46.95	44.70	44.99
1776	NASDAQ	RILY	Thu, Jun 16, 2022	46.47	46.78	44.50	45.42
1775	NASDAQ	RILY	Wed, Jun 15, 2022	47.83	49.46	47.70	47.92
1774	NASDAQ	RILY	Tue, Jun 14, 2022	47.14	48.64	46.40	47.34
1773	NASDAQ	RILY	Mon, Jun 13, 2022	48.10	48.67	46.16	46.69
1772	NASDAQ	RILY	Fri, Jun 10, 2022	50.47	51.00	48.93	49.86
1771	NASDAQ	RILY	Thu, Jun 9, 2022	51.93	52.52	51.05	51.26
1770	NASDAQ	RILY	Wed, Jun 8, 2022	53.95	53.95	52.31	52.39
1769	NASDAQ	RILY	Tue, Jun 7, 2022	53.89	55.48	53.42	54.51
1768	NASDAQ	RILY	Mon, Jun 6, 2022	54.94	55.83	54.50	54.70
1767	NASDAQ	RILY	Fri, Jun 3, 2022	54.91	54.91	53.51	54.39
1766	NASDAQ	RILY	Thu, Jun 2, 2022	54.28	55.29	53.89	54.91
1765	NASDAQ	RILY	Wed, Jun 1, 2022	54.56	54.96	53.30	54.07
1764	NASDAQ	RILY	Tue, May 31, 2022	54.90	55.06	53.63	54.35
1763	NASDAQ	RILY	Fri, May 27, 2022	53.56	55.10	52.53	54.98
1762	NASDAQ	RILY	Thu, May 26, 2022	51.79	54.41	51.46	53.40
1761	NASDAQ	RILY	Wed, May 25, 2022	49.56	52.63	49.56	51.60
1760	NASDAQ	RILY	Tue, May 24, 2022	49.85	49.85	48.01	49.56
1759	NASDAQ	RILY	Mon, May 23, 2022	50.95	51.18	49.00	50.33
1758	NASDAQ	RILY	Fri, May 20, 2022	52.39	52.91	48.80	50.41
1757	NASDAQ	RILY	Thu, May 19, 2022	49.21	52.44	49.21	51.37
1756	NASDAQ	RILY	Wed, May 18, 2022	51.01	52.16	49.16	49.85
1755	NASDAQ	RILY	Tue, May 17, 2022	50.29	51.99	49.05	51.98
1754	NASDAQ	RILY	Mon, May 16, 2022	48.76	50.72	48.54	49.33
1753	NASDAQ	RILY	Fri, May 13, 2022	48.45	48.97	47.29	48.32
1752	NASDAQ	RILY	Thu, May 12, 2022	45.52	47.24	44.30	47.05
1751	NASDAQ	RILY	Wed, May 11, 2022	47.22	48.50	45.45	45.79
1750	NASDAQ	RILY	Tue, May 10, 2022	48.98	49.31	45.34	47.39
1749	NASDAQ	RILY	Mon, May 9, 2022	49.97	51.18	48.58	48.94
1748	NASDAQ	RILY	Fri, May 6, 2022	51.06	51.35	49.53	51.02
1747	NASDAQ	RILY	Thu, May 5, 2022	53.29	53.60	50.08	51.39
1746	NASDAQ	RILY	Wed, May 4, 2022	51.72	54.11	49.86	53.67
1745	NASDAQ	RILY	Tue, May 3, 2022	48.02	51.18	47.25	50.86
1744	NASDAQ	RILY	Mon, May 2, 2022	45.53	48.28	45.34	48.26
1743	NASDAQ	RILY	Fri, Apr 29, 2022	51.98	52.26	45.04	45.16
1742	NASDAQ	RILY	Thu, Apr 28, 2022	54.10	54.54	51.22	53.65
1741	NASDAQ	RILY	Wed, Apr 27, 2022	53.50	55.46	52.68	53.26
1740	NASDAQ	RILY	Tue, Apr 26, 2022	56.17	56.82	53.26	53.32
1739	NASDAQ	RILY	Mon, Apr 25, 2022	56.27	57.10	55.13	57.04
1738	NASDAQ	RILY	Fri, Apr 22, 2022	58.91	59.46	56.28	57.09
1737	NASDAQ	RILY	Thu, Apr 21, 2022	61.65	62.02	58.33	59.36
1736	NASDAQ	RILY	Wed, Apr 20, 2022	63.55	63.72	60.14	61.36
1735	NASDAQ	RILY	Tue, Apr 19, 2022	59.60	63.62	59.50	62.07
1734	NASDAQ	RILY	Mon, Apr 18, 2022	57.00	59.50	56.92	59.45
1733	NASDAQ	RILY	Thu, Apr 14, 2022	58.14	58.26	56.38	56.92
1732	NASDAQ	RILY	Wed, Apr 13, 2022	56.89	57.66	55.78	57.35
1731	NASDAQ	RILY	Tue, Apr 12, 2022	58.83	59.09	56.29	56.48
1730	NASDAQ	RILY	Mon, Apr 11, 2022	58.05	59.52	57.20	57.85
1729	NASDAQ	RILY	Fri, Apr 8, 2022	61.15	61.42	58.18	58.39
1728	NASDAQ	RILY	Thu, Apr 7, 2022	61.49	62.15	58.78	61.34
1727	NASDAQ	RILY	Wed, Apr 6, 2022	66.83	66.83	61.94	62.07
1726	NASDAQ	RILY	Tue, Apr 5, 2022	69.95	70.17	67.38	67.74
1725	NASDAQ	RILY	Mon, Apr 4, 2022	70.01	71.06	69.57	70.05
1724	NASDAQ	RILY	Fri, Apr 1, 2022	70.00	71.00	68.88	69.57
1723	NASDAQ	RILY	Thu, Mar 31, 2022	71.03	71.52	69.30	69.96
1722	NASDAQ	RILY	Wed, Mar 30, 2022	72.32	72.49	70.94	71.03
1721	NASDAQ	RILY	Tue, Mar 29, 2022	71.04	73.10	71.00	72.18
1720	NASDAQ	RILY	Mon, Mar 28, 2022	70.62	70.79	68.44	70.01
1719	NASDAQ	RILY	Fri, Mar 25, 2022	70.55	70.91	69.87	70.58
1718	NASDAQ	RILY	Thu, Mar 24, 2022	68.76	70.43	67.40	70.29
1717	NASDAQ	RILY	Wed, Mar 23, 2022	69.76	69.83	68.27	68.54
1716	NASDAQ	RILY	Tue, Mar 22, 2022	70.09	71.31	69.79	70.44
1715	NASDAQ	RILY	Mon, Mar 21, 2022	72.00	72.55	68.74	69.22
1714	NASDAQ	RILY	Fri, Mar 18, 2022	68.46	71.85	67.80	71.54
1713	NASDAQ	RILY	Thu, Mar 17, 2022	67.60	68.85	67.24	68.48
1712	NASDAQ	RILY	Wed, Mar 16, 2022	65.52	67.97	65.32	67.87
1711	NASDAQ	RILY	Tue, Mar 15, 2022	63.35	65.13	62.34	64.67
1710	NASDAQ	RILY	Mon, Mar 14, 2022	64.20	64.95	62.55	63.27
1709	NASDAQ	RILY	Fri, Mar 11, 2022	65.00	65.62	63.14	63.42
1708	NASDAQ	RILY	Thu, Mar 10, 2022	63.52	64.53	61.39	64.19
1707	NASDAQ	RILY	Wed, Mar 9, 2022	63.14	64.82	62.47	62.84
1706	NASDAQ	RILY	Tue, Mar 8, 2022	61.59	63.16	58.85	61.72
1705	NASDAQ	RILY	Mon, Mar 7, 2022	64.50	66.01	62.86	63.04
1704	NASDAQ	RILY	Fri, Mar 4, 2022	65.03	65.14	62.96	64.33
1703	NASDAQ	RILY	Thu, Mar 3, 2022	65.53	66.71	63.90	66.02
1702	NASDAQ	RILY	Wed, Mar 2, 2022	60.09	65.78	60.09	65.20
1701	NASDAQ	RILY	Tue, Mar 1, 2022	59.47	60.39	58.00	59.07
1700	NASDAQ	RILY	Mon, Feb 28, 2022	59.41	59.82	58.34	59.55
1699	NASDAQ	RILY	Fri, Feb 25, 2022	59.11	61.00	58.85	60.43
1698	NASDAQ	RILY	Thu, Feb 24, 2022	57.70	58.87	55.25	58.50
1697	NASDAQ	RILY	Wed, Feb 23, 2022	63.93	64.45	59.78	60.00
1696	NASDAQ	RILY	Tue, Feb 22, 2022	64.08	64.90	61.08	63.04
1695	NASDAQ	RILY	Fri, Feb 18, 2022	64.06	65.59	63.88	64.69
1694	NASDAQ	RILY	Thu, Feb 17, 2022	65.85	67.02	63.89	64.49
1693	NASDAQ	RILY	Wed, Feb 16, 2022	65.47	66.95	64.81	66.60
1692	NASDAQ	RILY	Tue, Feb 15, 2022	65.08	66.43	63.89	65.38
1691	NASDAQ	RILY	Mon, Feb 14, 2022	64.00	65.20	62.97	63.58
1690	NASDAQ	RILY	Fri, Feb 11, 2022	65.80	67.22	63.90	64.74
1689	NASDAQ	RILY	Thu, Feb 10, 2022	65.50	68.15	65.25	65.81
1688	NASDAQ	RILY	Wed, Feb 9, 2022	65.22	67.16	65.00	66.84
1687	NASDAQ	RILY	Tue, Feb 8, 2022	62.14	64.54	62.14	64.35
1686	NASDAQ	RILY	Mon, Feb 7, 2022	61.06	62.99	60.77	62.21
1685	NASDAQ	RILY	Fri, Feb 4, 2022	60.05	61.74	59.45	61.29
1684	NASDAQ	RILY	Thu, Feb 3, 2022	60.80	62.66	59.80	59.97
1683	NASDAQ	RILY	Wed, Feb 2, 2022	63.51	64.24	61.08	62.00
1682	NASDAQ	RILY	Tue, Feb 1, 2022	61.96	63.14	60.51	63.01
1681	NASDAQ	RILY	Mon, Jan 31, 2022	56.52	61.82	56.52	61.57
1680	NASDAQ	RILY	Fri, Jan 28, 2022	55.59	56.74	53.86	56.59
1679	NASDAQ	RILY	Thu, Jan 27, 2022	58.45	59.66	55.04	55.73
1678	NASDAQ	RILY	Wed, Jan 26, 2022	59.80	60.73	57.00	57.89
1677	NASDAQ	RILY	Tue, Jan 25, 2022	59.23	60.25	57.00	58.45
1676	NASDAQ	RILY	Mon, Jan 24, 2022	60.00	61.17	56.05	61.01
1675	NASDAQ	RILY	Fri, Jan 21, 2022	63.06	64.17	60.55	60.68
1674	NASDAQ	RILY	Thu, Jan 20, 2022	66.65	67.48	64.00	64.00
1673	NASDAQ	RILY	Wed, Jan 19, 2022	71.54	72.00	66.58	66.65
1672	NASDAQ	RILY	Tue, Jan 18, 2022	79.85	79.85	70.52	70.90
1671	NASDAQ	RILY	Fri, Jan 14, 2022	83.56	84.26	80.50	80.81
1670	NASDAQ	RILY	Thu, Jan 13, 2022	85.92	86.70	83.77	84.54
1669	NASDAQ	RILY	Wed, Jan 12, 2022	86.83	88.03	85.51	85.51
1668	NASDAQ	RILY	Tue, Jan 11, 2022	84.35	87.14	83.64	86.49
1667	NASDAQ	RILY	Mon, Jan 10, 2022	84.78	84.78	82.00	83.83
1666	NASDAQ	RILY	Fri, Jan 7, 2022	85.44	86.97	84.50	84.77
1665	NASDAQ	RILY	Thu, Jan 6, 2022	84.49	86.95	83.11	85.32
1664	NASDAQ	RILY	Wed, Jan 5, 2022	86.25	86.83	83.86	84.80
1663	NASDAQ	RILY	Tue, Jan 4, 2022	87.64	88.50	85.92	86.28
1662	NASDAQ	RILY	Mon, Jan 3, 2022	89.06	91.24	86.46	87.27
1661	NASDAQ	RILY	Fri, Dec 31, 2021	88.66	89.89	88.22	88.86
1660	NASDAQ	RILY	Thu, Dec 30, 2021	89.44	90.83	88.61	88.98
1659	NASDAQ	RILY	Wed, Dec 29, 2021	85.98	89.25	85.62	89.05
1658	NASDAQ	RILY	Tue, Dec 28, 2021	86.50	88.56	86.12	86.19
1657	NASDAQ	RILY	Mon, Dec 27, 2021	82.68	86.30	82.53	86.17
1656	NASDAQ	RILY	Thu, Dec 23, 2021	79.72	82.61	79.68	81.71
1655	NASDAQ	RILY	Wed, Dec 22, 2021	78.33	79.68	78.33	79.45
1654	NASDAQ	RILY	Tue, Dec 21, 2021	77.02	78.05	76.43	78.03
1653	NASDAQ	RILY	Mon, Dec 20, 2021	74.44	75.41	72.03	75.25
1652	NASDAQ	RILY	Fri, Dec 17, 2021	76.81	77.10	73.23	76.09
1651	NASDAQ	RILY	Thu, Dec 16, 2021	78.83	78.83	75.81	77.25
1650	NASDAQ	RILY	Wed, Dec 15, 2021	77.27	78.22	75.62	77.39
1649	NASDAQ	RILY	Tue, Dec 14, 2021	76.24	77.77	74.76	76.80
1648	NASDAQ	RILY	Mon, Dec 13, 2021	78.17	80.15	76.55	76.63
1647	NASDAQ	RILY	Fri, Dec 10, 2021	78.46	80.07	77.97	78.17
1646	NASDAQ	RILY	Thu, Dec 9, 2021	78.09	78.67	76.80	77.84
1645	NASDAQ	RILY	Wed, Dec 8, 2021	77.99	78.83	77.05	78.09
1644	NASDAQ	RILY	Tue, Dec 7, 2021	76.54	77.49	75.81	76.61
1643	NASDAQ	RILY	Mon, Dec 6, 2021	78.03	78.03	74.52	75.29
1642	NASDAQ	RILY	Fri, Dec 3, 2021	79.76	79.99	76.80	77.37
1641	NASDAQ	RILY	Thu, Dec 2, 2021	77.33	79.75	76.10	79.06
1640	NASDAQ	RILY	Wed, Dec 1, 2021	79.60	80.33	76.70	76.79
1639	NASDAQ	RILY	Tue, Nov 30, 2021	78.00	78.33	76.00	77.43
1638	NASDAQ	RILY	Mon, Nov 29, 2021	78.94	79.94	77.88	78.69
1637	NASDAQ	RILY	Fri, Nov 26, 2021	78.37	79.50	76.36	77.88
1636	NASDAQ	RILY	Wed, Nov 24, 2021	79.22	80.31	78.03	80.31
1635	NASDAQ	RILY	Tue, Nov 23, 2021	78.03	79.81	77.15	78.91
1634	NASDAQ	RILY	Mon, Nov 22, 2021	79.70	81.00	77.51	77.69
1633	NASDAQ	RILY	Fri, Nov 19, 2021	78.51	80.40	78.51	78.97
1632	NASDAQ	RILY	Thu, Nov 18, 2021	78.79	79.62	77.84	79.32
1631	NASDAQ	RILY	Wed, Nov 17, 2021	79.40	79.40	76.79	78.37
1630	NASDAQ	RILY	Tue, Nov 16, 2021	77.77	80.00	77.40	79.40
1629	NASDAQ	RILY	Mon, Nov 15, 2021	78.82	78.91	77.53	78.26
1628	NASDAQ	RILY	Fri, Nov 12, 2021	76.96	78.14	76.45	78.09
1627	NASDAQ	RILY	Thu, Nov 11, 2021	74.32	76.54	74.32	76.30
1626	NASDAQ	RILY	Wed, Nov 10, 2021	75.19	76.48	73.09	73.63
1625	NASDAQ	RILY	Tue, Nov 9, 2021	75.96	76.62	74.53	75.86
1624	NASDAQ	RILY	Mon, Nov 8, 2021	77.82	77.88	75.68	76.51
1623	NASDAQ	RILY	Fri, Nov 5, 2021	78.75	81.57	78.41	81.21
1622	NASDAQ	RILY	Thu, Nov 4, 2021	78.85	80.73	75.76	77.78
1621	NASDAQ	RILY	Wed, Nov 3, 2021	75.51	78.45	75.25	78.33
1620	NASDAQ	RILY	Tue, Nov 2, 2021	74.60	75.38	72.60	75.32
1619	NASDAQ	RILY	Mon, Nov 1, 2021	73.30	74.87	72.23	74.15
1618	NASDAQ	RILY	Fri, Oct 29, 2021	68.99	71.98	67.52	71.66
1617	NASDAQ	RILY	Thu, Oct 28, 2021	62.21	65.29	62.21	64.99
1616	NASDAQ	RILY	Wed, Oct 27, 2021	62.31	63.62	61.50	61.90
1615	NASDAQ	RILY	Tue, Oct 26, 2021	64.97	65.73	62.28	62.66
1614	NASDAQ	RILY	Mon, Oct 25, 2021	62.57	64.79	62.49	64.44
1613	NASDAQ	RILY	Fri, Oct 22, 2021	61.52	63.54	61.30	62.36
1612	NASDAQ	RILY	Thu, Oct 21, 2021	61.43	62.13	60.73	61.66
1611	NASDAQ	RILY	Wed, Oct 20, 2021	61.22	61.81	60.61	61.45
1610	NASDAQ	RILY	Tue, Oct 19, 2021	62.40	62.62	60.81	61.00
1609	NASDAQ	RILY	Mon, Oct 18, 2021	61.68	62.67	61.38	61.88
1608	NASDAQ	RILY	Fri, Oct 15, 2021	61.83	62.67	60.81	61.76
1607	NASDAQ	RILY	Thu, Oct 14, 2021	60.93	60.93	59.72	60.72
1606	NASDAQ	RILY	Wed, Oct 13, 2021	59.22	59.59	58.29	59.41
1605	NASDAQ	RILY	Tue, Oct 12, 2021	59.44	59.95	58.70	58.94
1604	NASDAQ	RILY	Mon, Oct 11, 2021	59.65	61.10	59.04	59.27
1603	NASDAQ	RILY	Fri, Oct 8, 2021	59.96	60.92	59.51	59.55
1602	NASDAQ	RILY	Thu, Oct 7, 2021	60.65	61.20	59.97	60.04
1601	NASDAQ	RILY	Wed, Oct 6, 2021	60.02	60.87	58.61	59.84
1600	NASDAQ	RILY	Tue, Oct 5, 2021	59.50	61.00	59.16	60.73
1599	NASDAQ	RILY	Mon, Oct 4, 2021	59.87	59.87	58.03	59.15
1598	NASDAQ	RILY	Fri, Oct 1, 2021	59.47	60.25	58.33	59.74
1597	NASDAQ	RILY	Thu, Sep 30, 2021	59.52	60.30	58.91	59.04
1596	NASDAQ	RILY	Wed, Sep 29, 2021	59.76	60.16	58.82	59.22
1595	NASDAQ	RILY	Tue, Sep 28, 2021	60.48	61.13	59.17	59.54
1594	NASDAQ	RILY	Mon, Sep 27, 2021	58.46	61.27	58.46	60.74
1593	NASDAQ	RILY	Fri, Sep 24, 2021	58.95	59.30	58.07	58.46
1592	NASDAQ	RILY	Thu, Sep 23, 2021	58.46	60.05	58.24	59.66
1591	NASDAQ	RILY	Wed, Sep 22, 2021	57.00	58.95	57.00	57.80
1590	NASDAQ	RILY	Tue, Sep 21, 2021	57.48	57.50	55.77	56.49
1589	NASDAQ	RILY	Mon, Sep 20, 2021	58.50	58.84	56.55	57.13
1588	NASDAQ	RILY	Fri, Sep 17, 2021	60.31	60.99	59.75	59.98
1587	NASDAQ	RILY	Thu, Sep 16, 2021	60.45	61.00	60.13	60.45
1586	NASDAQ	RILY	Wed, Sep 15, 2021	60.13	61.53	59.87	60.64
1585	NASDAQ	RILY	Tue, Sep 14, 2021	61.70	61.83	59.60	60.08
1584	NASDAQ	RILY	Mon, Sep 13, 2021	61.47	62.05	59.51	60.52
1583	NASDAQ	RILY	Fri, Sep 10, 2021	63.00	63.73	59.74	61.09
1582	NASDAQ	RILY	Thu, Sep 9, 2021	62.85	64.08	62.52	62.88
1581	NASDAQ	RILY	Wed, Sep 8, 2021	65.73	65.99	63.01	63.49
1580	NASDAQ	RILY	Tue, Sep 7, 2021	63.34	67.33	63.34	66.15
1579	NASDAQ	RILY	Fri, Sep 3, 2021	65.28	65.53	62.87	63.05
1578	NASDAQ	RILY	Thu, Sep 2, 2021	65.37	66.38	64.75	65.56
1577	NASDAQ	RILY	Wed, Sep 1, 2021	65.55	65.98	64.68	65.30
1576	NASDAQ	RILY	Tue, Aug 31, 2021	65.87	65.97	64.69	65.54
1575	NASDAQ	RILY	Mon, Aug 30, 2021	67.39	67.60	65.47	65.70
1574	NASDAQ	RILY	Fri, Aug 27, 2021	64.67	67.70	64.64	67.37
1573	NASDAQ	RILY	Thu, Aug 26, 2021	66.02	66.89	64.47	64.59
1572	NASDAQ	RILY	Wed, Aug 25, 2021	65.67	67.29	65.44	66.02
1571	NASDAQ	RILY	Tue, Aug 24, 2021	65.51	66.55	65.09	65.67
1570	NASDAQ	RILY	Mon, Aug 23, 2021	63.04	65.16	63.04	65.15
1569	NASDAQ	RILY	Fri, Aug 20, 2021	60.54	63.59	60.24	62.80
1568	NASDAQ	RILY	Thu, Aug 19, 2021	62.23	62.91	58.67	60.40
1567	NASDAQ	RILY	Wed, Aug 18, 2021	64.39	65.41	63.15	63.16
1566	NASDAQ	RILY	Tue, Aug 17, 2021	64.91	64.91	63.10	64.39
1565	NASDAQ	RILY	Mon, Aug 16, 2021	65.62	65.80	63.70	65.49
1564	NASDAQ	RILY	Fri, Aug 13, 2021	66.81	66.83	64.37	65.63
1563	NASDAQ	RILY	Thu, Aug 12, 2021	66.72	67.97	65.75	66.59
1562	NASDAQ	RILY	Wed, Aug 11, 2021	68.74	69.13	67.30	68.70
1561	NASDAQ	RILY	Tue, Aug 10, 2021	69.43	69.83	67.87	67.99
1560	NASDAQ	RILY	Mon, Aug 9, 2021	68.81	70.52	68.61	69.30
1559	NASDAQ	RILY	Fri, Aug 6, 2021	67.71	69.16	67.65	68.29
1558	NASDAQ	RILY	Thu, Aug 5, 2021	66.22	67.71	65.76	67.61
1557	NASDAQ	RILY	Wed, Aug 4, 2021	64.91	66.19	63.90	65.80
1556	NASDAQ	RILY	Tue, Aug 3, 2021	66.29	66.50	61.71	65.21
1555	NASDAQ	RILY	Mon, Aug 2, 2021	67.70	68.00	66.40	66.44
1554	NASDAQ	RILY	Fri, Jul 30, 2021	66.43	71.70	66.43	67.56
1553	NASDAQ	RILY	Thu, Jul 29, 2021	67.57	67.99	65.86	66.66
1552	NASDAQ	RILY	Wed, Jul 28, 2021	65.93	67.39	65.42	66.83
1551	NASDAQ	RILY	Tue, Jul 27, 2021	66.99	67.15	64.49	65.30
1550	NASDAQ	RILY	Mon, Jul 26, 2021	68.07	68.78	66.66	67.07
1549	NASDAQ	RILY	Fri, Jul 23, 2021	67.16	67.96	65.90	67.66
1548	NASDAQ	RILY	Thu, Jul 22, 2021	68.21	68.46	66.51	67.11
1547	NASDAQ	RILY	Wed, Jul 21, 2021	68.00	69.46	67.44	68.37
1546	NASDAQ	RILY	Tue, Jul 20, 2021	66.47	68.85	65.84	67.03
1545	NASDAQ	RILY	Mon, Jul 19, 2021	66.00	66.75	64.36	66.10
1544	NASDAQ	RILY	Fri, Jul 16, 2021	69.63	70.42	66.71	67.20
1543	NASDAQ	RILY	Thu, Jul 15, 2021	69.16	70.81	68.48	69.68
1542	NASDAQ	RILY	Wed, Jul 14, 2021	72.88	73.42	69.69	69.92
1541	NASDAQ	RILY	Tue, Jul 13, 2021	72.71	73.00	71.16	71.87
1540	NASDAQ	RILY	Mon, Jul 12, 2021	71.77	73.24	70.56	72.58
1539	NASDAQ	RILY	Fri, Jul 9, 2021	71.90	73.20	70.42	71.96
1538	NASDAQ	RILY	Thu, Jul 8, 2021	73.36	73.96	70.23	70.94
1537	NASDAQ	RILY	Wed, Jul 7, 2021	76.40	76.78	74.30	75.21
1536	NASDAQ	RILY	Tue, Jul 6, 2021	77.03	77.03	75.00	76.59
1535	NASDAQ	RILY	Fri, Jul 2, 2021	77.60	77.60	75.01	76.45
1534	NASDAQ	RILY	Thu, Jul 1, 2021	75.83	77.76	74.77	77.51
1533	NASDAQ	RILY	Wed, Jun 30, 2021	73.71	75.97	73.38	75.50
1532	NASDAQ	RILY	Tue, Jun 29, 2021	73.62	74.93	72.80	74.13
1531	NASDAQ	RILY	Mon, Jun 28, 2021	76.21	76.38	72.01	72.80
1530	NASDAQ	RILY	Fri, Jun 25, 2021	75.00	76.43	74.00	76.21
1529	NASDAQ	RILY	Thu, Jun 24, 2021	72.54	74.90	71.60	74.70
1528	NASDAQ	RILY	Wed, Jun 23, 2021	71.33	72.51	71.04	71.65
1527	NASDAQ	RILY	Tue, Jun 22, 2021	71.03	71.66	69.34	71.31
1526	NASDAQ	RILY	Mon, Jun 21, 2021	69.09	71.62	69.03	70.43
1525	NASDAQ	RILY	Fri, Jun 18, 2021	68.91	70.36	66.32	68.11
1524	NASDAQ	RILY	Thu, Jun 17, 2021	70.33	70.80	66.75	69.43
1523	NASDAQ	RILY	Wed, Jun 16, 2021	69.57	70.35	68.01	69.84
1522	NASDAQ	RILY	Tue, Jun 15, 2021	68.60	69.65	65.46	68.69
1521	NASDAQ	RILY	Mon, Jun 14, 2021	65.56	68.87	65.14	68.53
1520	NASDAQ	RILY	Fri, Jun 11, 2021	66.12	66.93	65.18	65.48
1519	NASDAQ	RILY	Thu, Jun 10, 2021	67.85	67.90	65.82	66.19
1518	NASDAQ	RILY	Wed, Jun 9, 2021	68.12	68.97	66.90	67.75
1517	NASDAQ	RILY	Tue, Jun 8, 2021	66.97	68.16	66.11	67.86
1516	NASDAQ	RILY	Mon, Jun 7, 2021	67.05	67.86	65.60	66.01
1515	NASDAQ	RILY	Fri, Jun 4, 2021	70.19	70.27	66.41	67.44
1514	NASDAQ	RILY	Thu, Jun 3, 2021	70.35	71.12	69.50	69.85
1513	NASDAQ	RILY	Wed, Jun 2, 2021	74.49	74.49	70.32	71.14
1512	NASDAQ	RILY	Tue, Jun 1, 2021	74.63	74.96	73.53	74.16
1511	NASDAQ	RILY	Fri, May 28, 2021	73.52	74.70	72.03	73.64
1510	NASDAQ	RILY	Thu, May 27, 2021	72.29	73.38	71.41	72.84
1509	NASDAQ	RILY	Wed, May 26, 2021	70.63	72.49	68.83	72.02
1508	NASDAQ	RILY	Tue, May 25, 2021	74.19	75.00	71.10	71.26
1507	NASDAQ	RILY	Mon, May 24, 2021	72.50	74.24	71.87	73.78
1506	NASDAQ	RILY	Fri, May 21, 2021	71.59	73.36	70.91	72.42
1505	NASDAQ	RILY	Thu, May 20, 2021	70.33	70.95	69.20	70.91
1504	NASDAQ	RILY	Wed, May 19, 2021	71.21	71.73	67.71	70.27
1503	NASDAQ	RILY	Tue, May 18, 2021	75.58	75.71	72.51	72.51
1502	NASDAQ	RILY	Mon, May 17, 2021	72.44	75.07	71.64	74.96
1501	NASDAQ	RILY	Fri, May 14, 2021	73.80	74.36	71.91	72.61
1500	NASDAQ	RILY	Thu, May 13, 2021	72.84	76.67	72.84	76.50
1499	NASDAQ	RILY	Wed, May 12, 2021	75.56	77.49	72.32	72.58
1498	NASDAQ	RILY	Tue, May 11, 2021	75.25	76.03	72.76	75.73
1497	NASDAQ	RILY	Mon, May 10, 2021	75.98	78.95	75.57	76.35
1496	NASDAQ	RILY	Fri, May 7, 2021	71.42	75.84	71.42	75.32
1495	NASDAQ	RILY	Thu, May 6, 2021	72.24	72.66	67.11	70.97
1494	NASDAQ	RILY	Wed, May 5, 2021	68.15	74.50	67.60	72.31
1493	NASDAQ	RILY	Tue, May 4, 2021	71.12	72.00	66.20	67.30
1492	NASDAQ	RILY	Mon, May 3, 2021	72.14	72.42	70.41	71.59
1491	NASDAQ	RILY	Fri, Apr 30, 2021	69.44	71.58	68.79	71.29
1490	NASDAQ	RILY	Thu, Apr 29, 2021	71.50	72.20	69.50	70.19
1489	NASDAQ	RILY	Wed, Apr 28, 2021	72.25	72.86	70.99	71.44
1488	NASDAQ	RILY	Tue, Apr 27, 2021	73.67	74.00	71.74	72.34
1487	NASDAQ	RILY	Mon, Apr 26, 2021	71.98	73.54	71.29	73.45
1486	NASDAQ	RILY	Fri, Apr 23, 2021	69.90	72.00	69.00	71.28
1485	NASDAQ	RILY	Thu, Apr 22, 2021	70.05	70.40	66.83	69.56
1484	NASDAQ	RILY	Wed, Apr 21, 2021	68.42	68.42	67.21	67.87
1483	NASDAQ	RILY	Tue, Apr 20, 2021	72.84	73.03	67.51	68.67
1482	NASDAQ	RILY	Mon, Apr 19, 2021	72.50	73.00	69.45	72.85
1481	NASDAQ	RILY	Fri, Apr 16, 2021	69.08	72.38	68.45	72.14
1480	NASDAQ	RILY	Thu, Apr 15, 2021	69.75	70.16	67.72	68.96
1479	NASDAQ	RILY	Wed, Apr 14, 2021	69.20	71.20	68.98	69.60
1478	NASDAQ	RILY	Tue, Apr 13, 2021	67.06	70.34	66.76	69.30
1477	NASDAQ	RILY	Mon, Apr 12, 2021	61.58	62.49	60.63	60.97
1476	NASDAQ	RILY	Fri, Apr 9, 2021	59.82	61.58	59.68	61.41
1475	NASDAQ	RILY	Thu, Apr 8, 2021	60.49	60.55	58.91	59.99
1474	NASDAQ	RILY	Wed, Apr 7, 2021	59.16	60.44	59.15	60.05
1473	NASDAQ	RILY	Tue, Apr 6, 2021	59.60	60.22	58.75	59.42
1472	NASDAQ	RILY	Mon, Apr 5, 2021	57.37	58.72	56.91	58.68
1471	NASDAQ	RILY	Thu, Apr 1, 2021	56.49	57.34	56.36	56.91
1470	NASDAQ	RILY	Wed, Mar 31, 2021	56.28	57.68	56.27	56.38
1469	NASDAQ	RILY	Tue, Mar 30, 2021	54.71	56.55	54.26	56.28
1468	NASDAQ	RILY	Mon, Mar 29, 2021	53.94	56.01	53.90	54.32
1467	NASDAQ	RILY	Fri, Mar 26, 2021	54.28	54.63	53.38	54.46
1466	NASDAQ	RILY	Thu, Mar 25, 2021	53.66	54.34	51.79	54.19
1465	NASDAQ	RILY	Wed, Mar 24, 2021	57.17	57.79	53.50	53.76
1464	NASDAQ	RILY	Tue, Mar 23, 2021	56.56	57.14	55.95	56.35
1463	NASDAQ	RILY	Mon, Mar 22, 2021	57.16	57.70	55.70	56.58
1462	NASDAQ	RILY	Fri, Mar 19, 2021	56.93	57.73	55.92	56.58
1461	NASDAQ	RILY	Thu, Mar 18, 2021	57.70	57.91	56.96	57.38
1460	NASDAQ	RILY	Wed, Mar 17, 2021	56.40	58.24	56.01	57.50
1459	NASDAQ	RILY	Tue, Mar 16, 2021	58.12	58.26	56.15	56.97
1458	NASDAQ	RILY	Mon, Mar 15, 2021	59.17	59.30	57.37	58.02
1457	NASDAQ	RILY	Fri, Mar 12, 2021	58.73	60.25	58.50	59.00
1456	NASDAQ	RILY	Thu, Mar 11, 2021	57.98	59.25	56.89	59.20
1455	NASDAQ	RILY	Wed, Mar 10, 2021	57.17	59.50	56.78	57.98
1454	NASDAQ	RILY	Tue, Mar 9, 2021	55.52	57.84	54.99	56.97
1453	NASDAQ	RILY	Mon, Mar 8, 2021	58.51	60.32	57.58	58.82
1452	NASDAQ	RILY	Fri, Mar 5, 2021	62.84	63.24	55.05	56.65
1451	NASDAQ	RILY	Thu, Mar 4, 2021	67.13	67.32	60.16	62.28
1450	NASDAQ	RILY	Wed, Mar 3, 2021	67.08	68.71	65.82	66.01
1449	NASDAQ	RILY	Tue, Mar 2, 2021	65.97	66.25	64.82	65.89
1448	NASDAQ	RILY	Mon, Mar 1, 2021	67.00	67.23	64.60	66.25
1447	NASDAQ	RILY	Fri, Feb 26, 2021	62.88	67.93	62.50	65.82
1446	NASDAQ	RILY	Thu, Feb 25, 2021	59.66	60.11	58.59	59.27
1445	NASDAQ	RILY	Wed, Feb 24, 2021	56.96	58.41	56.69	58.37
1444	NASDAQ	RILY	Tue, Feb 23, 2021	56.50	57.42	55.65	56.79
1443	NASDAQ	RILY	Mon, Feb 22, 2021	56.06	57.92	56.06	57.25
1442	NASDAQ	RILY	Fri, Feb 19, 2021	52.86	56.75	52.86	56.45
1441	NASDAQ	RILY	Thu, Feb 18, 2021	52.69	52.82	51.11	52.70
1440	NASDAQ	RILY	Wed, Feb 17, 2021	54.23	54.23	51.84	52.97
1439	NASDAQ	RILY	Tue, Feb 16, 2021	55.72	55.93	54.53	54.57
1438	NASDAQ	RILY	Fri, Feb 12, 2021	55.40	56.98	55.18	55.71
1437	NASDAQ	RILY	Thu, Feb 11, 2021	55.32	55.76	54.73	55.37
1436	NASDAQ	RILY	Wed, Feb 10, 2021	54.75	55.76	54.48	55.05
1435	NASDAQ	RILY	Tue, Feb 9, 2021	54.01	54.90	53.56	54.61
1434	NASDAQ	RILY	Mon, Feb 8, 2021	54.00	54.92	53.14	54.64
1433	NASDAQ	RILY	Fri, Feb 5, 2021	52.48	54.32	52.15	53.85
1432	NASDAQ	RILY	Thu, Feb 4, 2021	51.06	52.23	50.46	52.16
1431	NASDAQ	RILY	Wed, Feb 3, 2021	51.16	51.90	50.00	50.57
1430	NASDAQ	RILY	Tue, Feb 2, 2021	51.00	51.98	50.60	51.16
1429	NASDAQ	RILY	Mon, Feb 1, 2021	48.65	50.89	48.53	50.48
1428	NASDAQ	RILY	Fri, Jan 29, 2021	48.55	49.99	47.66	48.20
1427	NASDAQ	RILY	Thu, Jan 28, 2021	49.25	49.88	47.90	48.53
1426	NASDAQ	RILY	Wed, Jan 27, 2021	48.05	49.90	47.01	48.66
1425	NASDAQ	RILY	Tue, Jan 26, 2021	50.82	51.00	48.38	48.99
1424	NASDAQ	RILY	Mon, Jan 25, 2021	49.14	50.37	48.11	50.32
1423	NASDAQ	RILY	Fri, Jan 22, 2021	47.51	47.89	46.57	47.86
1422	NASDAQ	RILY	Thu, Jan 21, 2021	47.69	48.66	47.36	47.67
1421	NASDAQ	RILY	Wed, Jan 20, 2021	48.94	48.99	46.71	47.40
1420	NASDAQ	RILY	Tue, Jan 19, 2021	49.88	50.54	47.90	48.97
1419	NASDAQ	RILY	Fri, Jan 15, 2021	48.95	49.90	47.19	49.68
1418	NASDAQ	RILY	Thu, Jan 14, 2021	52.00	52.79	48.83	49.23
1417	NASDAQ	RILY	Wed, Jan 13, 2021	50.35	52.29	49.35	51.05
1416	NASDAQ	RILY	Tue, Jan 12, 2021	45.46	46.96	44.74	46.68
1415	NASDAQ	RILY	Mon, Jan 11, 2021	45.11	45.89	44.77	45.21
1414	NASDAQ	RILY	Fri, Jan 8, 2021	46.10	46.10	45.00	45.72
1413	NASDAQ	RILY	Thu, Jan 7, 2021	45.88	46.26	45.52	45.88
1412	NASDAQ	RILY	Wed, Jan 6, 2021	43.34	46.57	43.34	45.82
1411	NASDAQ	RILY	Tue, Jan 5, 2021	43.23	43.75	42.70	43.34
1410	NASDAQ	RILY	Mon, Jan 4, 2021	44.53	44.73	42.40	43.51
1409	NASDAQ	RILY	Thu, Dec 31, 2020	44.69	44.93	43.80	44.22
1408	NASDAQ	RILY	Wed, Dec 30, 2020	44.20	44.91	43.97	44.52
1407	NASDAQ	RILY	Tue, Dec 29, 2020	44.37	44.87	44.00	44.26
1406	NASDAQ	RILY	Mon, Dec 28, 2020	43.75	44.73	43.15	44.33
1405	NASDAQ	RILY	Thu, Dec 24, 2020	42.48	43.29	42.18	43.09
1404	NASDAQ	RILY	Wed, Dec 23, 2020	41.32	42.04	41.03	41.97
1403	NASDAQ	RILY	Tue, Dec 22, 2020	41.40	41.90	40.90	40.93
1402	NASDAQ	RILY	Mon, Dec 21, 2020	40.39	41.42	40.31	41.31
1401	NASDAQ	RILY	Fri, Dec 18, 2020	41.39	41.74	40.30	40.87
1400	NASDAQ	RILY	Thu, Dec 17, 2020	39.08	40.05	38.05	39.99
1399	NASDAQ	RILY	Wed, Dec 16, 2020	36.87	37.48	36.75	36.80
1398	NASDAQ	RILY	Tue, Dec 15, 2020	35.46	36.89	35.40	36.78
1397	NASDAQ	RILY	Mon, Dec 14, 2020	36.20	36.86	35.33	35.46
1396	NASDAQ	RILY	Fri, Dec 11, 2020	35.85	36.41	35.61	36.00
1395	NASDAQ	RILY	Thu, Dec 10, 2020	35.70	36.24	35.26	36.06
1394	NASDAQ	RILY	Wed, Dec 9, 2020	36.38	36.38	35.60	35.96
1393	NASDAQ	RILY	Tue, Dec 8, 2020	35.51	35.77	35.02	35.58
1392	NASDAQ	RILY	Mon, Dec 7, 2020	35.18	35.76	34.73	35.57
1391	NASDAQ	RILY	Fri, Dec 4, 2020	34.76	35.26	34.40	35.06
1390	NASDAQ	RILY	Thu, Dec 3, 2020	35.24	35.36	34.58	34.70
1389	NASDAQ	RILY	Wed, Dec 2, 2020	36.69	36.73	35.09	35.28
1388	NASDAQ	RILY	Tue, Dec 1, 2020	36.64	36.72	36.39	36.65
1387	NASDAQ	RILY	Mon, Nov 30, 2020	36.10	36.58	36.10	36.14
1386	NASDAQ	RILY	Fri, Nov 27, 2020	36.81	37.10	36.05	36.58
1385	NASDAQ	RILY	Wed, Nov 25, 2020	35.03	37.01	35.03	36.70
1384	NASDAQ	RILY	Tue, Nov 24, 2020	33.70	35.67	33.70	35.41
1383	NASDAQ	RILY	Mon, Nov 23, 2020	33.61	33.92	33.29	33.69
1382	NASDAQ	RILY	Fri, Nov 20, 2020	33.00	33.41	33.00	33.21
1381	NASDAQ	RILY	Thu, Nov 19, 2020	31.80	33.09	31.80	33.00
1380	NASDAQ	RILY	Wed, Nov 18, 2020	31.92	32.73	31.91	31.95
1379	NASDAQ	RILY	Tue, Nov 17, 2020	30.97	31.81	30.58	31.81
1378	NASDAQ	RILY	Mon, Nov 16, 2020	30.48	31.33	30.35	31.16
1377	NASDAQ	RILY	Fri, Nov 13, 2020	29.17	30.17	28.89	30.04
1376	NASDAQ	RILY	Thu, Nov 12, 2020	29.73	29.88	28.99	29.09
1375	NASDAQ	RILY	Wed, Nov 11, 2020	30.34	30.57	29.94	30.00
1374	NASDAQ	RILY	Tue, Nov 10, 2020	29.70	30.63	29.42	30.10
1373	NASDAQ	RILY	Mon, Nov 9, 2020	30.93	31.00	29.08	29.39
1372	NASDAQ	RILY	Fri, Nov 6, 2020	30.38	30.38	29.00	29.03
1371	NASDAQ	RILY	Thu, Nov 5, 2020	29.83	30.14	29.57	29.94
1370	NASDAQ	RILY	Wed, Nov 4, 2020	28.38	29.63	28.01	29.10
1369	NASDAQ	RILY	Tue, Nov 3, 2020	26.85	28.00	26.65	27.85
1368	NASDAQ	RILY	Mon, Nov 2, 2020	26.30	26.89	26.08	26.38
1367	NASDAQ	RILY	Fri, Oct 30, 2020	26.02	27.00	25.95	26.24
1366	NASDAQ	RILY	Thu, Oct 29, 2020	24.50	25.44	24.27	25.34
1365	NASDAQ	RILY	Wed, Oct 28, 2020	25.16	26.00	24.40	24.67
1364	NASDAQ	RILY	Tue, Oct 27, 2020	25.38	25.73	25.29	25.57
1363	NASDAQ	RILY	Mon, Oct 26, 2020	25.79	26.19	25.31	25.45
1362	NASDAQ	RILY	Fri, Oct 23, 2020	25.98	26.27	25.79	26.12
1361	NASDAQ	RILY	Thu, Oct 22, 2020	25.59	25.85	25.34	25.80
1360	NASDAQ	RILY	Wed, Oct 21, 2020	26.02	26.15	25.42	25.51
1359	NASDAQ	RILY	Tue, Oct 20, 2020	26.41	26.41	26.02	26.08
1358	NASDAQ	RILY	Mon, Oct 19, 2020	26.71	26.80	26.16	26.20
1357	NASDAQ	RILY	Fri, Oct 16, 2020	26.74	26.85	26.50	26.62
1356	NASDAQ	RILY	Thu, Oct 15, 2020	26.70	27.09	26.45	26.83
1355	NASDAQ	RILY	Wed, Oct 14, 2020	27.35	27.36	26.71	26.81
1354	NASDAQ	RILY	Tue, Oct 13, 2020	26.85	27.37	26.85	27.20
1353	NASDAQ	RILY	Mon, Oct 12, 2020	26.91	27.17	26.71	27.04
1352	NASDAQ	RILY	Fri, Oct 9, 2020	27.24	27.39	26.82	26.98
1351	NASDAQ	RILY	Thu, Oct 8, 2020	27.14	27.39	26.89	26.97
1350	NASDAQ	RILY	Wed, Oct 7, 2020	26.62	27.18	26.46	26.88
1349	NASDAQ	RILY	Tue, Oct 6, 2020	26.61	27.13	25.95	26.38
1348	NASDAQ	RILY	Mon, Oct 5, 2020	26.01	26.44	25.66	26.33
1347	NASDAQ	RILY	Fri, Oct 2, 2020	25.26	26.15	25.26	25.80
1346	NASDAQ	RILY	Thu, Oct 1, 2020	24.77	25.55	24.77	25.47
1345	NASDAQ	RILY	Wed, Sep 30, 2020	25.41	25.59	24.75	25.06
1344	NASDAQ	RILY	Tue, Sep 29, 2020	25.10	25.39	24.82	25.29
1343	NASDAQ	RILY	Mon, Sep 28, 2020	24.77	25.50	24.77	25.20
1342	NASDAQ	RILY	Fri, Sep 25, 2020	24.78	24.98	24.52	24.60
1341	NASDAQ	RILY	Thu, Sep 24, 2020	25.24	25.42	24.80	24.85
1340	NASDAQ	RILY	Wed, Sep 23, 2020	26.16	26.31	25.09	25.18
1339	NASDAQ	RILY	Tue, Sep 22, 2020	26.46	26.90	25.84	26.25
1338	NASDAQ	RILY	Mon, Sep 21, 2020	26.47	26.48	26.11	26.30
1337	NASDAQ	RILY	Fri, Sep 18, 2020	26.92	27.51	26.28	26.89
1336	NASDAQ	RILY	Thu, Sep 17, 2020	26.95	26.95	26.35	26.67
1335	NASDAQ	RILY	Wed, Sep 16, 2020	27.40	27.63	27.06	27.20
1334	NASDAQ	RILY	Tue, Sep 15, 2020	26.52	27.67	26.44	27.29
1333	NASDAQ	RILY	Mon, Sep 14, 2020	26.14	26.51	26.12	26.34
1332	NASDAQ	RILY	Fri, Sep 11, 2020	26.25	26.27	25.63	26.06
1331	NASDAQ	RILY	Thu, Sep 10, 2020	26.43	26.49	26.02	26.08
1330	NASDAQ	RILY	Wed, Sep 9, 2020	26.36	26.51	26.08	26.23
1329	NASDAQ	RILY	Tue, Sep 8, 2020	26.13	26.57	25.49	26.22
1328	NASDAQ	RILY	Fri, Sep 4, 2020	27.37	27.37	26.03	26.40
1327	NASDAQ	RILY	Thu, Sep 3, 2020	27.34	27.42	26.86	26.91
1326	NASDAQ	RILY	Wed, Sep 2, 2020	26.89	27.35	26.89	27.17
1325	NASDAQ	RILY	Tue, Sep 1, 2020	26.55	26.96	26.20	26.92
1324	NASDAQ	RILY	Mon, Aug 31, 2020	27.15	27.34	26.70	26.78
1323	NASDAQ	RILY	Fri, Aug 28, 2020	27.62	27.62	26.87	27.06
1322	NASDAQ	RILY	Thu, Aug 27, 2020	27.00	27.75	26.82	26.88
1321	NASDAQ	RILY	Wed, Aug 26, 2020	26.66	26.78	26.30	26.74
1320	NASDAQ	RILY	Tue, Aug 25, 2020	26.99	26.99	26.34	26.69
1319	NASDAQ	RILY	Mon, Aug 24, 2020	26.67	26.80	26.48	26.75
1318	NASDAQ	RILY	Fri, Aug 21, 2020	26.28	26.56	25.85	26.40
1317	NASDAQ	RILY	Thu, Aug 20, 2020	26.52	26.70	26.30	26.35
1316	NASDAQ	RILY	Wed, Aug 19, 2020	26.58	27.00	26.44	26.68
1315	NASDAQ	RILY	Tue, Aug 18, 2020	26.67	26.70	26.31	26.44
1314	NASDAQ	RILY	Mon, Aug 17, 2020	26.51	26.79	26.16	26.70
1313	NASDAQ	RILY	Fri, Aug 14, 2020	26.56	26.83	26.31	26.52
1312	NASDAQ	RILY	Thu, Aug 13, 2020	26.72	27.43	26.48	26.64
1311	NASDAQ	RILY	Wed, Aug 12, 2020	27.43	27.44	26.84	26.99
1310	NASDAQ	RILY	Tue, Aug 11, 2020	27.50	28.00	27.07	27.19
1309	NASDAQ	RILY	Mon, Aug 10, 2020	27.50	28.16	27.14	27.23
1308	NASDAQ	RILY	Fri, Aug 7, 2020	26.92	27.73	26.91	27.40
1307	NASDAQ	RILY	Thu, Aug 6, 2020	27.16	27.43	26.89	27.00
1306	NASDAQ	RILY	Wed, Aug 5, 2020	27.38	27.60	26.66	27.00
1305	NASDAQ	RILY	Tue, Aug 4, 2020	26.29	27.06	26.21	27.02
1304	NASDAQ	RILY	Mon, Aug 3, 2020	25.79	26.38	25.61	26.27
1303	NASDAQ	RILY	Fri, Jul 31, 2020	26.50	26.95	25.21	25.51
1302	NASDAQ	RILY	Thu, Jul 30, 2020	23.87	25.77	23.87	25.73
1301	NASDAQ	RILY	Wed, Jul 29, 2020	23.43	24.33	23.28	24.25
1300	NASDAQ	RILY	Tue, Jul 28, 2020	22.80	23.18	22.80	22.95
1299	NASDAQ	RILY	Mon, Jul 27, 2020	22.60	23.03	22.34	22.99
1298	NASDAQ	RILY	Fri, Jul 24, 2020	23.05	23.05	22.32	22.63
1297	NASDAQ	RILY	Thu, Jul 23, 2020	22.87	23.18	22.82	23.10
1296	NASDAQ	RILY	Wed, Jul 22, 2020	22.80	23.04	22.79	22.93
1295	NASDAQ	RILY	Tue, Jul 21, 2020	23.00	23.04	22.77	22.90
1294	NASDAQ	RILY	Mon, Jul 20, 2020	22.40	22.77	22.30	22.67
1293	NASDAQ	RILY	Fri, Jul 17, 2020	22.32	22.80	22.01	22.39
1292	NASDAQ	RILY	Thu, Jul 16, 2020	22.55	22.62	22.02	22.19
1291	NASDAQ	RILY	Wed, Jul 15, 2020	22.33	22.72	22.23	22.62
1290	NASDAQ	RILY	Tue, Jul 14, 2020	21.52	21.83	21.47	21.81
1289	NASDAQ	RILY	Mon, Jul 13, 2020	22.12	22.21	21.45	21.53
1288	NASDAQ	RILY	Fri, Jul 10, 2020	21.36	21.83	21.21	21.82
1287	NASDAQ	RILY	Thu, Jul 9, 2020	22.00	22.00	21.00	21.36
1286	NASDAQ	RILY	Wed, Jul 8, 2020	21.65	21.98	21.44	21.97
1285	NASDAQ	RILY	Tue, Jul 7, 2020	21.72	22.10	21.65	21.72
1284	NASDAQ	RILY	Mon, Jul 6, 2020	22.16	22.16	21.65	22.02
1283	NASDAQ	RILY	Thu, Jul 2, 2020	21.53	22.00	21.06	21.70
1282	NASDAQ	RILY	Wed, Jul 1, 2020	21.81	21.90	21.14	21.29
1281	NASDAQ	RILY	Tue, Jun 30, 2020	20.94	21.85	20.94	21.76
1280	NASDAQ	RILY	Mon, Jun 29, 2020	20.52	21.24	20.43	21.09
1279	NASDAQ	RILY	Fri, Jun 26, 2020	20.11	20.68	19.91	20.28
1278	NASDAQ	RILY	Thu, Jun 25, 2020	20.15	20.39	20.02	20.25
1277	NASDAQ	RILY	Wed, Jun 24, 2020	21.26	21.36	20.30	20.34
1276	NASDAQ	RILY	Tue, Jun 23, 2020	21.80	21.80	21.36	21.47
1275	NASDAQ	RILY	Mon, Jun 22, 2020	21.71	21.87	21.29	21.50
1274	NASDAQ	RILY	Fri, Jun 19, 2020	21.90	22.07	21.42	21.90
1273	NASDAQ	RILY	Thu, Jun 18, 2020	21.86	22.16	21.57	21.70
1272	NASDAQ	RILY	Wed, Jun 17, 2020	22.57	22.57	21.81	22.09
1271	NASDAQ	RILY	Tue, Jun 16, 2020	22.51	23.03	22.19	22.64
1270	NASDAQ	RILY	Mon, Jun 15, 2020	21.45	21.79	21.25	21.79
1269	NASDAQ	RILY	Fri, Jun 12, 2020	22.62	22.63	21.73	22.03
1268	NASDAQ	RILY	Thu, Jun 11, 2020	21.80	22.79	21.80	21.96
1267	NASDAQ	RILY	Wed, Jun 10, 2020	23.00	23.04	22.47	22.81
1266	NASDAQ	RILY	Tue, Jun 9, 2020	23.02	23.29	22.48	23.02
1265	NASDAQ	RILY	Mon, Jun 8, 2020	22.98	23.60	22.93	23.50
1264	NASDAQ	RILY	Fri, Jun 5, 2020	23.00	23.57	22.71	22.92
1263	NASDAQ	RILY	Thu, Jun 4, 2020	21.00	22.26	20.98	22.23
1262	NASDAQ	RILY	Wed, Jun 3, 2020	20.30	21.21	20.11	20.81
1261	NASDAQ	RILY	Tue, Jun 2, 2020	19.68	19.88	19.57	19.83
1260	NASDAQ	RILY	Mon, Jun 1, 2020	19.21	20.03	19.20	19.56
1259	NASDAQ	RILY	Fri, May 29, 2020	19.19	19.38	18.60	19.23
1258	NASDAQ	RILY	Thu, May 28, 2020	19.87	20.21	19.29	19.40
1257	NASDAQ	RILY	Wed, May 27, 2020	19.64	19.65	19.06	19.53
1256	NASDAQ	RILY	Tue, May 26, 2020	18.90	19.41	18.69	19.03
1255	NASDAQ	RILY	Fri, May 22, 2020	18.43	18.55	18.22	18.54
1254	NASDAQ	RILY	Thu, May 21, 2020	18.28	18.52	18.10	18.33
1253	NASDAQ	RILY	Wed, May 20, 2020	18.51	18.66	18.09	18.29
1252	NASDAQ	RILY	Tue, May 19, 2020	18.08	18.72	17.89	17.89
1251	NASDAQ	RILY	Mon, May 18, 2020	17.84	18.25	17.61	18.08
1250	NASDAQ	RILY	Fri, May 15, 2020	16.80	17.30	16.80	17.15
1249	NASDAQ	RILY	Thu, May 14, 2020	16.70	17.15	16.38	16.84
1248	NASDAQ	RILY	Wed, May 13, 2020	17.76	17.77	16.88	17.20
1247	NASDAQ	RILY	Tue, May 12, 2020	17.03	18.50	16.55	17.89
1246	NASDAQ	RILY	Mon, May 11, 2020	16.71	17.47	16.38	17.31
1245	NASDAQ	RILY	Fri, May 8, 2020	17.31	17.79	16.81	17.01
1244	NASDAQ	RILY	Thu, May 7, 2020	16.25	16.90	16.05	16.90
1243	NASDAQ	RILY	Wed, May 6, 2020	17.00	17.09	15.84	16.12
1242	NASDAQ	RILY	Tue, May 5, 2020	17.58	17.82	16.67	16.72
1241	NASDAQ	RILY	Mon, May 4, 2020	18.11	18.11	17.21	17.30
1240	NASDAQ	RILY	Fri, May 1, 2020	19.23	19.41	17.88	18.14
1239	NASDAQ	RILY	Thu, Apr 30, 2020	20.37	20.37	19.16	19.89
1238	NASDAQ	RILY	Wed, Apr 29, 2020	19.43	20.47	19.07	20.04
1237	NASDAQ	RILY	Tue, Apr 28, 2020	17.91	18.78	17.71	18.72
1236	NASDAQ	RILY	Mon, Apr 27, 2020	17.91	18.01	17.40	17.49
1235	NASDAQ	RILY	Fri, Apr 24, 2020	17.30	17.69	17.12	17.55
1234	NASDAQ	RILY	Thu, Apr 23, 2020	18.02	18.09	17.19	17.27
1233	NASDAQ	RILY	Wed, Apr 22, 2020	18.15	18.15	17.53	17.75
1232	NASDAQ	RILY	Tue, Apr 21, 2020	17.25	17.67	17.22	17.55
1231	NASDAQ	RILY	Mon, Apr 20, 2020	18.02	18.24	17.41	17.76
1230	NASDAQ	RILY	Fri, Apr 17, 2020	17.81	18.41	17.50	18.33
1229	NASDAQ	RILY	Thu, Apr 16, 2020	18.50	18.63	17.01	17.19
1228	NASDAQ	RILY	Wed, Apr 15, 2020	19.14	19.69	18.39	18.47
1227	NASDAQ	RILY	Tue, Apr 14, 2020	19.70	19.72	19.18	19.41
1226	NASDAQ	RILY	Mon, Apr 13, 2020	19.11	19.20	18.64	19.13
1225	NASDAQ	RILY	Thu, Apr 9, 2020	18.04	18.98	17.77	18.90
1224	NASDAQ	RILY	Wed, Apr 8, 2020	16.87	17.88	16.53	17.57
1223	NASDAQ	RILY	Tue, Apr 7, 2020	17.55	18.48	16.35	16.40
1222	NASDAQ	RILY	Mon, Apr 6, 2020	16.90	16.99	16.46	16.69
1221	NASDAQ	RILY	Fri, Apr 3, 2020	16.06	16.39	16.01	16.04
1220	NASDAQ	RILY	Thu, Apr 2, 2020	16.59	17.25	15.99	16.19
1219	NASDAQ	RILY	Wed, Apr 1, 2020	17.56	17.98	16.66	16.71
1218	NASDAQ	RILY	Tue, Mar 31, 2020	18.06	18.46	17.85	18.42
1217	NASDAQ	RILY	Mon, Mar 30, 2020	17.59	18.53	17.45	18.09
1216	NASDAQ	RILY	Fri, Mar 27, 2020	17.42	17.95	17.13	17.33
1215	NASDAQ	RILY	Thu, Mar 26, 2020	16.19	18.40	16.19	18.30
1214	NASDAQ	RILY	Wed, Mar 25, 2020	16.49	17.31	15.61	16.05
1213	NASDAQ	RILY	Tue, Mar 24, 2020	15.72	16.45	15.28	16.35
1212	NASDAQ	RILY	Mon, Mar 23, 2020	14.75	15.77	13.66	14.62
1211	NASDAQ	RILY	Fri, Mar 20, 2020	15.56	16.47	14.48	14.89
1210	NASDAQ	RILY	Thu, Mar 19, 2020	15.18	15.66	12.94	15.46
1209	NASDAQ	RILY	Wed, Mar 18, 2020	18.26	18.38	13.79	15.65
1208	NASDAQ	RILY	Tue, Mar 17, 2020	17.77	18.86	16.64	18.86
1207	NASDAQ	RILY	Mon, Mar 16, 2020	17.65	18.78	17.10	17.36
1206	NASDAQ	RILY	Fri, Mar 13, 2020	18.65	20.71	18.02	20.71
1205	NASDAQ	RILY	Thu, Mar 12, 2020	19.09	19.99	17.40	17.71
1204	NASDAQ	RILY	Wed, Mar 11, 2020	20.85	21.02	20.00	20.20
1203	NASDAQ	RILY	Tue, Mar 10, 2020	21.11	22.24	20.76	21.37
1202	NASDAQ	RILY	Mon, Mar 9, 2020	21.35	21.38	20.26	20.61
1201	NASDAQ	RILY	Fri, Mar 6, 2020	23.15	23.60	22.23	22.63
1200	NASDAQ	RILY	Thu, Mar 5, 2020	23.00	23.92	23.00	23.36
1199	NASDAQ	RILY	Wed, Mar 4, 2020	24.11	25.66	23.10	23.76
1198	NASDAQ	RILY	Tue, Mar 3, 2020	24.73	24.73	23.38	23.64
1197	NASDAQ	RILY	Mon, Mar 2, 2020	23.73	24.56	23.61	24.48
1196	NASDAQ	RILY	Fri, Feb 28, 2020	23.21	23.79	23.21	23.66
1195	NASDAQ	RILY	Thu, Feb 27, 2020	24.07	24.76	23.72	23.78
1194	NASDAQ	RILY	Wed, Feb 26, 2020	24.68	25.13	24.37	24.48
1193	NASDAQ	RILY	Tue, Feb 25, 2020	26.05	26.20	24.50	24.54
1192	NASDAQ	RILY	Mon, Feb 24, 2020	26.53	26.77	26.00	26.05
1191	NASDAQ	RILY	Fri, Feb 21, 2020	26.96	27.00	26.66	26.91
1190	NASDAQ	RILY	Thu, Feb 20, 2020	27.19	27.62	26.52	26.95
1189	NASDAQ	RILY	Wed, Feb 19, 2020	26.58	27.30	26.58	27.17
1188	NASDAQ	RILY	Tue, Feb 18, 2020	26.79	27.25	26.47	26.52
1187	NASDAQ	RILY	Fri, Feb 14, 2020	26.94	27.29	26.76	26.81
1186	NASDAQ	RILY	Thu, Feb 13, 2020	26.60	27.10	26.60	26.88
1185	NASDAQ	RILY	Wed, Feb 12, 2020	26.27	26.75	26.20	26.73
1184	NASDAQ	RILY	Tue, Feb 11, 2020	26.13	26.49	25.91	26.07
1183	NASDAQ	RILY	Mon, Feb 10, 2020	25.89	26.22	25.85	26.09
1182	NASDAQ	RILY	Fri, Feb 7, 2020	26.75	26.75	25.67	26.04
1181	NASDAQ	RILY	Thu, Feb 6, 2020	27.24	27.24	26.67	26.77
1180	NASDAQ	RILY	Wed, Feb 5, 2020	26.83	27.13	26.65	27.00
1179	NASDAQ	RILY	Tue, Feb 4, 2020	27.07	27.28	26.58	26.61
1178	NASDAQ	RILY	Mon, Feb 3, 2020	27.13	27.18	26.60	26.77
1177	NASDAQ	RILY	Fri, Jan 31, 2020	27.96	27.98	26.56	26.82
1176	NASDAQ	RILY	Thu, Jan 30, 2020	26.95	28.44	26.93	27.96
1175	NASDAQ	RILY	Wed, Jan 29, 2020	26.38	27.72	26.38	27.00
1174	NASDAQ	RILY	Tue, Jan 28, 2020	26.18	26.54	25.99	26.21
1173	NASDAQ	RILY	Mon, Jan 27, 2020	26.00	26.48	25.90	26.18
1172	NASDAQ	RILY	Fri, Jan 24, 2020	26.44	26.76	26.23	26.43
1171	NASDAQ	RILY	Thu, Jan 23, 2020	26.36	26.84	26.02	26.66
1170	NASDAQ	RILY	Wed, Jan 22, 2020	25.59	26.62	25.12	26.56
1169	NASDAQ	RILY	Tue, Jan 21, 2020	25.82	25.97	25.09	25.10
1168	NASDAQ	RILY	Fri, Jan 17, 2020	26.17	26.17	25.70	25.87
1167	NASDAQ	RILY	Thu, Jan 16, 2020	25.73	26.31	25.52	25.94
1166	NASDAQ	RILY	Wed, Jan 15, 2020	25.72	26.11	25.33	25.48
1165	NASDAQ	RILY	Tue, Jan 14, 2020	25.83	26.22	25.64	25.72
1164	NASDAQ	RILY	Mon, Jan 13, 2020	25.10	26.00	24.81	25.96
1163	NASDAQ	RILY	Fri, Jan 10, 2020	25.04	25.23	24.91	25.02
1162	NASDAQ	RILY	Thu, Jan 9, 2020	25.30	25.30	24.95	24.98
1161	NASDAQ	RILY	Wed, Jan 8, 2020	25.19	25.50	25.15	25.22
1160	NASDAQ	RILY	Tue, Jan 7, 2020	25.08	25.30	24.94	25.21
1159	NASDAQ	RILY	Mon, Jan 6, 2020	25.02	25.41	24.94	25.19
1158	NASDAQ	RILY	Fri, Jan 3, 2020	24.95	25.44	24.88	25.25
1157	NASDAQ	RILY	Thu, Jan 2, 2020	25.37	25.78	24.77	25.05
1156	NASDAQ	RILY	Tue, Dec 31, 2019	25.06	25.47	25.01	25.18
1155	NASDAQ	RILY	Mon, Dec 30, 2019	25.15	25.42	24.95	25.13
1154	NASDAQ	RILY	Fri, Dec 27, 2019	25.43	25.50	24.97	25.13
1153	NASDAQ	RILY	Thu, Dec 26, 2019	25.01	25.62	25.00	25.46
1152	NASDAQ	RILY	Tue, Dec 24, 2019	25.89	25.99	24.87	25.02
1151	NASDAQ	RILY	Mon, Dec 23, 2019	26.99	26.99	25.78	25.99
1150	NASDAQ	RILY	Fri, Dec 20, 2019	27.34	27.50	26.73	27.00
1149	NASDAQ	RILY	Thu, Dec 19, 2019	27.59	27.69	27.22	27.29
1148	NASDAQ	RILY	Wed, Dec 18, 2019	27.50	27.94	27.45	27.54
1147	NASDAQ	RILY	Tue, Dec 17, 2019	27.44	27.53	26.92	27.40
1146	NASDAQ	RILY	Mon, Dec 16, 2019	28.03	28.16	27.31	27.41
1145	NASDAQ	RILY	Fri, Dec 13, 2019	27.38	27.99	27.08	27.91
1144	NASDAQ	RILY	Thu, Dec 12, 2019	28.00	28.06	27.45	27.47
1143	NASDAQ	RILY	Wed, Dec 11, 2019	27.91	28.03	27.53	27.98
1142	NASDAQ	RILY	Tue, Dec 10, 2019	27.98	28.17	27.54	27.71
1141	NASDAQ	RILY	Mon, Dec 9, 2019	27.88	28.03	27.21	27.95
1140	NASDAQ	RILY	Fri, Dec 6, 2019	28.19	28.29	27.86	27.96
1139	NASDAQ	RILY	Thu, Dec 5, 2019	28.42	28.46	27.82	27.95
1138	NASDAQ	RILY	Wed, Dec 4, 2019	27.68	28.80	27.68	28.32
1137	NASDAQ	RILY	Tue, Dec 3, 2019	28.06	28.21	27.28	27.71
1136	NASDAQ	RILY	Mon, Dec 2, 2019	29.24	29.24	27.90	28.33
1135	NASDAQ	RILY	Fri, Nov 29, 2019	29.14	29.37	25.48	29.21
1134	NASDAQ	RILY	Wed, Nov 27, 2019	29.10	29.23	28.69	29.10
1133	NASDAQ	RILY	Tue, Nov 26, 2019	29.39	29.39	28.89	28.91
1132	NASDAQ	RILY	Mon, Nov 25, 2019	29.30	29.56	29.09	29.22
1131	NASDAQ	RILY	Fri, Nov 22, 2019	28.85	29.21	28.61	29.06
1130	NASDAQ	RILY	Thu, Nov 21, 2019	28.63	29.03	28.38	29.02
1129	NASDAQ	RILY	Wed, Nov 20, 2019	28.36	28.68	28.13	28.59
1128	NASDAQ	RILY	Tue, Nov 19, 2019	28.44	28.70	28.31	28.40
1127	NASDAQ	RILY	Mon, Nov 18, 2019	28.00	28.53	27.78	28.29
1126	NASDAQ	RILY	Fri, Nov 15, 2019	28.65	28.81	28.22	28.22
1125	NASDAQ	RILY	Thu, Nov 14, 2019	28.41	28.95	28.39	28.45
1124	NASDAQ	RILY	Wed, Nov 13, 2019	28.11	28.51	27.69	28.46
1123	NASDAQ	RILY	Tue, Nov 12, 2019	28.37	29.11	27.93	28.87
1122	NASDAQ	RILY	Mon, Nov 11, 2019	27.96	28.34	27.96	28.17
1121	NASDAQ	RILY	Fri, Nov 8, 2019	28.14	28.55	28.01	28.08
1120	NASDAQ	RILY	Thu, Nov 7, 2019	29.41	29.74	28.02	28.17
1119	NASDAQ	RILY	Wed, Nov 6, 2019	29.70	29.85	28.68	29.00
1118	NASDAQ	RILY	Tue, Nov 5, 2019	29.72	30.17	29.60	29.66
1117	NASDAQ	RILY	Mon, Nov 4, 2019	29.00	29.84	28.96	29.70
1116	NASDAQ	RILY	Fri, Nov 1, 2019	28.40	29.00	28.06	28.94
1115	NASDAQ	RILY	Thu, Oct 31, 2019	26.50	28.15	25.88	28.15
1114	NASDAQ	RILY	Wed, Oct 30, 2019	24.39	24.63	24.33	24.63
1113	NASDAQ	RILY	Tue, Oct 29, 2019	23.56	24.41	23.56	24.37
1112	NASDAQ	RILY	Mon, Oct 28, 2019	23.73	23.90	23.52	23.59
1111	NASDAQ	RILY	Fri, Oct 25, 2019	23.35	23.75	23.25	23.66
1110	NASDAQ	RILY	Thu, Oct 24, 2019	23.43	23.52	21.55	23.40
1109	NASDAQ	RILY	Wed, Oct 23, 2019	23.69	23.80	23.37	23.41
1108	NASDAQ	RILY	Tue, Oct 22, 2019	24.19	24.51	23.69	23.73
1107	NASDAQ	RILY	Mon, Oct 21, 2019	23.55	24.28	23.51	24.26
1106	NASDAQ	RILY	Fri, Oct 18, 2019	23.30	23.42	22.69	23.33
1105	NASDAQ	RILY	Thu, Oct 17, 2019	23.87	24.47	23.44	23.50
1104	NASDAQ	RILY	Wed, Oct 16, 2019	23.39	24.08	23.36	23.80
1103	NASDAQ	RILY	Tue, Oct 15, 2019	22.54	23.55	22.45	23.44
1102	NASDAQ	RILY	Mon, Oct 14, 2019	22.78	23.07	22.37	22.49
1101	NASDAQ	RILY	Fri, Oct 11, 2019	22.85	23.08	22.18	22.85
1100	NASDAQ	RILY	Thu, Oct 10, 2019	22.80	22.93	22.58	22.59
1099	NASDAQ	RILY	Wed, Oct 9, 2019	22.98	23.36	22.60	22.73
1098	NASDAQ	RILY	Tue, Oct 8, 2019	22.84	23.23	22.67	22.86
1097	NASDAQ	RILY	Mon, Oct 7, 2019	22.53	23.17	22.53	23.08
1096	NASDAQ	RILY	Fri, Oct 4, 2019	22.20	22.79	22.20	22.58
1095	NASDAQ	RILY	Thu, Oct 3, 2019	22.44	22.70	22.05	22.20
1094	NASDAQ	RILY	Wed, Oct 2, 2019	22.66	23.06	22.35	22.50
1093	NASDAQ	RILY	Tue, Oct 1, 2019	23.64	23.83	22.68	22.98
1092	NASDAQ	RILY	Mon, Sep 30, 2019	23.74	23.94	23.25	23.62
1091	NASDAQ	RILY	Fri, Sep 27, 2019	24.23	24.60	23.63	23.75
1090	NASDAQ	RILY	Thu, Sep 26, 2019	24.28	24.49	24.06	24.14
1089	NASDAQ	RILY	Wed, Sep 25, 2019	24.51	24.81	24.22	24.30
1088	NASDAQ	RILY	Tue, Sep 24, 2019	24.71	24.98	24.01	24.50
1087	NASDAQ	RILY	Mon, Sep 23, 2019	24.83	25.38	24.60	25.10
1086	NASDAQ	RILY	Fri, Sep 20, 2019	24.75	24.95	24.39	24.94
1085	NASDAQ	RILY	Thu, Sep 19, 2019	24.45	24.96	23.33	24.81
1084	NASDAQ	RILY	Wed, Sep 18, 2019	24.35	24.78	24.13	24.47
1083	NASDAQ	RILY	Tue, Sep 17, 2019	23.81	24.37	23.81	24.35
1082	NASDAQ	RILY	Mon, Sep 16, 2019	23.25	23.97	23.23	23.88
1081	NASDAQ	RILY	Fri, Sep 13, 2019	23.32	23.79	22.40	23.43
1080	NASDAQ	RILY	Thu, Sep 12, 2019	23.32	23.39	23.04	23.32
1079	NASDAQ	RILY	Wed, Sep 11, 2019	22.94	23.35	22.80	23.33
1078	NASDAQ	RILY	Tue, Sep 10, 2019	23.14	23.15	22.55	22.90
1077	NASDAQ	RILY	Mon, Sep 9, 2019	22.35	23.42	22.15	23.08
1076	NASDAQ	RILY	Fri, Sep 6, 2019	22.81	23.09	22.05	22.20
1075	NASDAQ	RILY	Thu, Sep 5, 2019	22.95	23.16	22.50	22.73
1074	NASDAQ	RILY	Wed, Sep 4, 2019	22.00	22.70	20.69	22.62
1073	NASDAQ	RILY	Tue, Sep 3, 2019	20.97	21.16	20.71	21.01
1072	NASDAQ	RILY	Fri, Aug 30, 2019	20.92	21.34	20.92	21.16
1071	NASDAQ	RILY	Thu, Aug 29, 2019	20.77	20.91	20.55	20.91
1070	NASDAQ	RILY	Wed, Aug 28, 2019	20.77	20.90	20.43	20.47
1069	NASDAQ	RILY	Tue, Aug 27, 2019	21.36	21.47	20.73	20.80
1068	NASDAQ	RILY	Mon, Aug 26, 2019	20.87	21.26	20.87	21.24
1067	NASDAQ	RILY	Fri, Aug 23, 2019	21.36	21.70	20.56	20.69
1066	NASDAQ	RILY	Thu, Aug 22, 2019	21.22	21.61	21.22	21.48
1065	NASDAQ	RILY	Wed, Aug 21, 2019	21.20	21.44	21.10	21.14
1064	NASDAQ	RILY	Tue, Aug 20, 2019	21.04	21.75	20.86	21.12
1063	NASDAQ	RILY	Mon, Aug 19, 2019	20.59	21.21	20.43	21.09
1062	NASDAQ	RILY	Fri, Aug 16, 2019	20.39	20.40	20.11	20.33
1061	NASDAQ	RILY	Thu, Aug 15, 2019	20.09	20.37	20.04	20.28
1060	NASDAQ	RILY	Wed, Aug 14, 2019	19.84	20.23	19.64	20.11
1059	NASDAQ	RILY	Tue, Aug 13, 2019	20.33	20.84	19.39	20.56
1058	NASDAQ	RILY	Mon, Aug 12, 2019	20.64	20.85	20.27	20.27
1057	NASDAQ	RILY	Fri, Aug 9, 2019	20.56	21.15	20.56	20.77
1056	NASDAQ	RILY	Thu, Aug 8, 2019	20.27	21.00	20.27	20.56
1055	NASDAQ	RILY	Wed, Aug 7, 2019	19.77	20.49	19.77	20.23
1054	NASDAQ	RILY	Tue, Aug 6, 2019	19.84	20.30	19.75	20.05
1053	NASDAQ	RILY	Mon, Aug 5, 2019	20.04	20.62	19.60	19.84
1052	NASDAQ	RILY	Fri, Aug 2, 2019	19.04	20.58	18.61	20.43
1051	NASDAQ	RILY	Thu, Aug 1, 2019	18.72	19.01	18.53	18.58
1050	NASDAQ	RILY	Wed, Jul 31, 2019	18.93	19.30	18.71	18.86
1049	NASDAQ	RILY	Tue, Jul 30, 2019	18.71	19.39	18.71	19.04
1048	NASDAQ	RILY	Mon, Jul 29, 2019	18.89	18.93	18.45	18.91
1047	NASDAQ	RILY	Fri, Jul 26, 2019	18.45	19.10	18.45	18.91
1046	NASDAQ	RILY	Thu, Jul 25, 2019	18.60	18.65	18.34	18.34
1045	NASDAQ	RILY	Wed, Jul 24, 2019	18.31	18.81	18.22	18.69
1044	NASDAQ	RILY	Tue, Jul 23, 2019	18.67	18.67	18.24	18.36
1043	NASDAQ	RILY	Mon, Jul 22, 2019	18.79	18.86	18.55	18.72
1042	NASDAQ	RILY	Fri, Jul 19, 2019	19.04	19.17	18.80	18.87
1041	NASDAQ	RILY	Thu, Jul 18, 2019	19.25	19.36	18.55	19.16
1040	NASDAQ	RILY	Wed, Jul 17, 2019	19.81	19.85	19.31	19.36
1039	NASDAQ	RILY	Tue, Jul 16, 2019	20.00	20.22	19.84	19.91
1038	NASDAQ	RILY	Mon, Jul 15, 2019	20.37	20.37	19.94	20.01
1037	NASDAQ	RILY	Fri, Jul 12, 2019	20.07	20.50	19.93	20.37
1036	NASDAQ	RILY	Thu, Jul 11, 2019	20.19	20.40	19.94	19.98
1035	NASDAQ	RILY	Wed, Jul 10, 2019	20.44	20.53	20.20	20.25
1034	NASDAQ	RILY	Tue, Jul 9, 2019	20.28	20.55	20.20	20.48
1033	NASDAQ	RILY	Mon, Jul 8, 2019	20.42	20.77	20.10	20.45
1032	NASDAQ	RILY	Fri, Jul 5, 2019	20.13	20.61	19.90	20.49
1031	NASDAQ	RILY	Wed, Jul 3, 2019	20.26	20.26	19.99	20.25
1030	NASDAQ	RILY	Tue, Jul 2, 2019	20.20	20.38	19.83	19.98
1029	NASDAQ	RILY	Mon, Jul 1, 2019	20.86	21.00	20.14	20.25
1028	NASDAQ	RILY	Fri, Jun 28, 2019	20.34	20.91	20.30	20.86
1027	NASDAQ	RILY	Thu, Jun 27, 2019	20.00	20.44	19.81	20.41
1026	NASDAQ	RILY	Wed, Jun 26, 2019	20.09	20.16	19.74	19.82
1025	NASDAQ	RILY	Tue, Jun 25, 2019	20.00	20.08	19.77	20.05
1024	NASDAQ	RILY	Mon, Jun 24, 2019	20.09	20.14	19.80	20.07
1023	NASDAQ	RILY	Fri, Jun 21, 2019	20.07	20.27	19.79	20.15
1022	NASDAQ	RILY	Thu, Jun 20, 2019	20.02	20.33	19.90	20.24
1021	NASDAQ	RILY	Wed, Jun 19, 2019	20.03	20.20	19.81	19.94
1020	NASDAQ	RILY	Tue, Jun 18, 2019	19.96	20.30	19.87	20.09
1019	NASDAQ	RILY	Mon, Jun 17, 2019	20.26	20.39	19.62	19.89
1018	NASDAQ	RILY	Fri, Jun 14, 2019	20.87	20.99	20.35	20.39
1017	NASDAQ	RILY	Thu, Jun 13, 2019	21.15	21.49	20.82	20.86
1016	NASDAQ	RILY	Wed, Jun 12, 2019	21.13	21.13	20.71	21.05
1015	NASDAQ	RILY	Tue, Jun 11, 2019	20.55	21.18	20.46	21.13
1014	NASDAQ	RILY	Mon, Jun 10, 2019	20.47	20.59	20.43	20.54
1013	NASDAQ	RILY	Fri, Jun 7, 2019	20.19	20.57	20.13	20.39
1012	NASDAQ	RILY	Thu, Jun 6, 2019	20.27	20.40	20.00	20.13
1011	NASDAQ	RILY	Wed, Jun 5, 2019	20.01	20.39	19.91	20.27
1010	NASDAQ	RILY	Tue, Jun 4, 2019	20.11	20.12	19.78	19.96
1009	NASDAQ	RILY	Mon, Jun 3, 2019	19.82	20.24	19.65	19.92
1008	NASDAQ	RILY	Fri, May 31, 2019	19.94	20.09	19.73	19.83
1007	NASDAQ	RILY	Thu, May 30, 2019	20.02	20.40	20.02	20.15
1006	NASDAQ	RILY	Wed, May 29, 2019	20.43	20.43	19.93	20.05
1005	NASDAQ	RILY	Tue, May 28, 2019	20.38	20.75	20.32	20.68
1004	NASDAQ	RILY	Fri, May 24, 2019	19.44	20.34	19.40	20.32
1003	NASDAQ	RILY	Thu, May 23, 2019	19.18	19.50	19.18	19.32
1002	NASDAQ	RILY	Wed, May 22, 2019	19.28	19.53	19.18	19.50
1001	NASDAQ	RILY	Tue, May 21, 2019	19.43	19.71	19.25	19.39
1000	NASDAQ	RILY	Mon, May 20, 2019	19.44	19.44	19.12	19.40
999	NASDAQ	RILY	Fri, May 17, 2019	19.32	19.98	19.32	19.55
998	NASDAQ	RILY	Thu, May 16, 2019	19.03	19.54	18.98	19.45
997	NASDAQ	RILY	Wed, May 15, 2019	18.78	19.25	18.71	19.08
996	NASDAQ	RILY	Tue, May 14, 2019	18.96	19.03	18.85	18.94
995	NASDAQ	RILY	Mon, May 13, 2019	19.28	19.39	19.04	19.09
994	NASDAQ	RILY	Fri, May 10, 2019	19.46	19.60	19.28	19.50
993	NASDAQ	RILY	Thu, May 9, 2019	19.06	19.49	19.06	19.49
992	NASDAQ	RILY	Wed, May 8, 2019	19.46	19.52	19.19	19.22
991	NASDAQ	RILY	Tue, May 7, 2019	19.33	19.60	19.00	19.45
990	NASDAQ	RILY	Mon, May 6, 2019	19.49	19.58	19.18	19.55
989	NASDAQ	RILY	Fri, May 3, 2019	19.09	19.64	19.09	19.56
988	NASDAQ	RILY	Thu, May 2, 2019	18.01	19.46	18.01	18.94
987	NASDAQ	RILY	Wed, May 1, 2019	18.13	18.40	18.05	18.12
986	NASDAQ	RILY	Tue, Apr 30, 2019	18.30	18.30	17.58	18.13
985	NASDAQ	RILY	Mon, Apr 29, 2019	18.32	18.48	18.24	18.31
984	NASDAQ	RILY	Fri, Apr 26, 2019	17.91	18.40	17.85	18.34
983	NASDAQ	RILY	Thu, Apr 25, 2019	18.16	18.36	17.62	17.87
982	NASDAQ	RILY	Wed, Apr 24, 2019	18.20	18.32	18.18	18.27
981	NASDAQ	RILY	Tue, Apr 23, 2019	18.00	18.28	18.00	18.17
980	NASDAQ	RILY	Mon, Apr 22, 2019	17.34	18.16	17.34	18.10
979	NASDAQ	RILY	Thu, Apr 18, 2019	16.98	17.16	16.89	17.06
978	NASDAQ	RILY	Wed, Apr 17, 2019	17.10	17.11	16.89	17.04
977	NASDAQ	RILY	Tue, Apr 16, 2019	17.15	17.20	16.99	17.03
976	NASDAQ	RILY	Mon, Apr 15, 2019	17.06	17.17	16.93	17.08
975	NASDAQ	RILY	Fri, Apr 12, 2019	17.30	17.35	16.98	16.99
974	NASDAQ	RILY	Thu, Apr 11, 2019	17.14	17.26	16.97	17.21
973	NASDAQ	RILY	Wed, Apr 10, 2019	17.27	17.37	17.02	17.13
972	NASDAQ	RILY	Tue, Apr 9, 2019	17.10	17.36	17.07	17.27
971	NASDAQ	RILY	Mon, Apr 8, 2019	17.15	17.30	17.12	17.25
970	NASDAQ	RILY	Fri, Apr 5, 2019	17.22	17.41	17.10	17.20
969	NASDAQ	RILY	Thu, Apr 4, 2019	17.40	17.57	17.21	17.21
968	NASDAQ	RILY	Wed, Apr 3, 2019	17.30	17.44	17.20	17.40
967	NASDAQ	RILY	Tue, Apr 2, 2019	16.75	17.19	16.75	17.17
966	NASDAQ	RILY	Mon, Apr 1, 2019	16.73	17.01	16.73	16.99
965	NASDAQ	RILY	Fri, Mar 29, 2019	16.98	17.14	16.64	16.69
964	NASDAQ	RILY	Thu, Mar 28, 2019	16.84	17.07	16.71	16.85
963	NASDAQ	RILY	Wed, Mar 27, 2019	17.02	17.10	16.66	16.87
962	NASDAQ	RILY	Tue, Mar 26, 2019	16.96	17.24	16.77	17.00
961	NASDAQ	RILY	Mon, Mar 25, 2019	16.36	16.96	16.36	16.88
960	NASDAQ	RILY	Fri, Mar 22, 2019	16.54	16.61	16.28	16.42
959	NASDAQ	RILY	Thu, Mar 21, 2019	16.85	17.10	16.70	16.77
958	NASDAQ	RILY	Wed, Mar 20, 2019	16.79	17.10	16.63	16.92
957	NASDAQ	RILY	Tue, Mar 19, 2019	17.16	17.16	16.71	16.79
956	NASDAQ	RILY	Mon, Mar 18, 2019	17.26	17.70	16.68	17.00
955	NASDAQ	RILY	Fri, Mar 15, 2019	16.74	17.29	16.72	17.12
954	NASDAQ	RILY	Thu, Mar 14, 2019	17.00	17.22	16.71	16.75
953	NASDAQ	RILY	Wed, Mar 13, 2019	17.24	17.37	16.98	17.03
952	NASDAQ	RILY	Tue, Mar 12, 2019	17.20	17.46	17.10	17.16
951	NASDAQ	RILY	Mon, Mar 11, 2019	16.98	17.70	16.88	17.18
950	NASDAQ	RILY	Fri, Mar 8, 2019	16.93	17.18	16.74	16.85
949	NASDAQ	RILY	Thu, Mar 7, 2019	16.92	17.07	16.75	17.00
948	NASDAQ	RILY	Wed, Mar 6, 2019	17.45	17.45	16.10	16.92
947	NASDAQ	RILY	Tue, Mar 5, 2019	17.29	17.81	17.29	17.49
946	NASDAQ	RILY	Mon, Mar 4, 2019	17.19	17.68	16.95	17.43
945	NASDAQ	RILY	Fri, Mar 1, 2019	17.02	17.20	16.87	17.17
944	NASDAQ	RILY	Thu, Feb 28, 2019	17.27	17.47	16.99	17.04
943	NASDAQ	RILY	Wed, Feb 27, 2019	17.41	17.49	17.05	17.30
942	NASDAQ	RILY	Tue, Feb 26, 2019	16.95	17.40	16.95	17.31
941	NASDAQ	RILY	Mon, Feb 25, 2019	16.89	17.28	16.77	16.81
940	NASDAQ	RILY	Fri, Feb 22, 2019	16.48	16.81	16.38	16.80
939	NASDAQ	RILY	Thu, Feb 21, 2019	16.34	16.46	16.16	16.44
938	NASDAQ	RILY	Wed, Feb 20, 2019	16.62	16.73	16.34	16.40
937	NASDAQ	RILY	Tue, Feb 19, 2019	16.32	16.85	16.32	16.61
936	NASDAQ	RILY	Fri, Feb 15, 2019	16.03	16.53	16.03	16.32
935	NASDAQ	RILY	Thu, Feb 14, 2019	15.65	15.98	15.65	15.90
934	NASDAQ	RILY	Wed, Feb 13, 2019	15.25	15.90	15.25	15.66
933	NASDAQ	RILY	Tue, Feb 12, 2019	14.91	15.10	14.91	15.09
932	NASDAQ	RILY	Mon, Feb 11, 2019	15.04	15.04	14.67	14.89
931	NASDAQ	RILY	Fri, Feb 8, 2019	14.99	15.20	14.96	15.05
930	NASDAQ	RILY	Thu, Feb 7, 2019	15.21	15.21	14.94	15.12
929	NASDAQ	RILY	Wed, Feb 6, 2019	15.15	15.44	15.08	15.34
928	NASDAQ	RILY	Tue, Feb 5, 2019	15.45	15.45	14.85	15.15
927	NASDAQ	RILY	Mon, Feb 4, 2019	15.69	16.11	15.17	15.42
926	NASDAQ	RILY	Fri, Feb 1, 2019	15.24	15.84	15.24	15.66
925	NASDAQ	RILY	Thu, Jan 31, 2019	14.85	15.33	14.85	15.25
924	NASDAQ	RILY	Wed, Jan 30, 2019	14.54	15.01	14.38	14.84
923	NASDAQ	RILY	Tue, Jan 29, 2019	14.46	14.60	14.20	14.53
922	NASDAQ	RILY	Mon, Jan 28, 2019	13.96	14.59	13.96	14.45
921	NASDAQ	RILY	Fri, Jan 25, 2019	14.21	14.45	13.98	14.03
920	NASDAQ	RILY	Thu, Jan 24, 2019	13.70	14.36	13.70	14.16
919	NASDAQ	RILY	Wed, Jan 23, 2019	14.17	14.21	13.60	13.73
918	NASDAQ	RILY	Tue, Jan 22, 2019	14.51	14.52	13.87	14.17
917	NASDAQ	RILY	Fri, Jan 18, 2019	14.89	14.97	14.56	14.60
916	NASDAQ	RILY	Thu, Jan 17, 2019	14.88	15.00	14.66	14.89
915	NASDAQ	RILY	Wed, Jan 16, 2019	14.76	15.06	14.76	14.95
914	NASDAQ	RILY	Tue, Jan 15, 2019	14.62	15.00	14.55	14.72
913	NASDAQ	RILY	Mon, Jan 14, 2019	15.08	15.14	14.48	14.62
912	NASDAQ	RILY	Fri, Jan 11, 2019	15.19	15.20	14.77	15.10
911	NASDAQ	RILY	Thu, Jan 10, 2019	15.43	15.49	15.13	15.25
910	NASDAQ	RILY	Wed, Jan 9, 2019	15.52	15.52	15.30	15.43
909	NASDAQ	RILY	Tue, Jan 8, 2019	15.83	15.83	15.19	15.45
908	NASDAQ	RILY	Mon, Jan 7, 2019	15.37	15.83	15.01	15.82
907	NASDAQ	RILY	Fri, Jan 4, 2019	15.03	15.44	14.98	15.36
906	NASDAQ	RILY	Thu, Jan 3, 2019	15.07	15.14	14.55	14.74
905	NASDAQ	RILY	Wed, Jan 2, 2019	14.10	15.41	14.00	15.08
904	NASDAQ	RILY	Mon, Dec 31, 2018	14.52	15.13	14.01	14.20
903	NASDAQ	RILY	Fri, Dec 28, 2018	14.35	14.53	13.87	14.24
902	NASDAQ	RILY	Thu, Dec 27, 2018	14.24	15.21	13.81	14.30
901	NASDAQ	RILY	Wed, Dec 26, 2018	14.16	14.45	13.78	14.28
900	NASDAQ	RILY	Mon, Dec 24, 2018	14.51	14.60	14.16	14.16
899	NASDAQ	RILY	Fri, Dec 21, 2018	15.08	15.08	14.17	14.50
898	NASDAQ	RILY	Thu, Dec 20, 2018	15.06	15.36	14.71	15.08
897	NASDAQ	RILY	Wed, Dec 19, 2018	15.88	15.89	15.01	15.08
896	NASDAQ	RILY	Tue, Dec 18, 2018	17.10	17.11	15.35	15.89
895	NASDAQ	RILY	Mon, Dec 17, 2018	19.28	19.51	17.32	17.39
894	NASDAQ	RILY	Fri, Dec 14, 2018	19.35	19.65	19.00	19.23
893	NASDAQ	RILY	Thu, Dec 13, 2018	20.00	20.25	19.19	19.35
892	NASDAQ	RILY	Wed, Dec 12, 2018	18.89	20.25	18.89	20.10
891	NASDAQ	RILY	Tue, Dec 11, 2018	18.15	18.18	17.50	17.90
890	NASDAQ	RILY	Mon, Dec 10, 2018	17.35	17.98	16.53	17.94
889	NASDAQ	RILY	Fri, Dec 7, 2018	17.77	17.85	17.10	17.35
888	NASDAQ	RILY	Thu, Dec 6, 2018	17.60	17.90	17.39	17.83
887	NASDAQ	RILY	Tue, Dec 4, 2018	18.15	18.15	17.63	17.70
886	NASDAQ	RILY	Mon, Dec 3, 2018	18.38	18.38	17.85	18.08
885	NASDAQ	RILY	Fri, Nov 30, 2018	18.42	18.54	17.50	18.17
884	NASDAQ	RILY	Thu, Nov 29, 2018	17.82	18.52	17.82	18.45
883	NASDAQ	RILY	Wed, Nov 28, 2018	17.28	18.10	17.12	17.93
882	NASDAQ	RILY	Tue, Nov 27, 2018	17.32	17.57	17.05	17.27
881	NASDAQ	RILY	Mon, Nov 26, 2018	18.02	18.02	17.31	17.38
880	NASDAQ	RILY	Fri, Nov 23, 2018	17.41	17.96	17.41	17.94
879	NASDAQ	RILY	Wed, Nov 21, 2018	17.27	17.77	17.27	17.56
878	NASDAQ	RILY	Tue, Nov 20, 2018	17.38	17.48	17.15	17.20
877	NASDAQ	RILY	Mon, Nov 19, 2018	17.70	18.16	17.40	17.52
876	NASDAQ	RILY	Fri, Nov 16, 2018	17.48	17.75	17.40	17.72
875	NASDAQ	RILY	Thu, Nov 15, 2018	17.22	17.81	17.18	17.60
874	NASDAQ	RILY	Wed, Nov 14, 2018	17.83	18.19	17.20	17.50
873	NASDAQ	RILY	Tue, Nov 13, 2018	17.90	18.06	17.47	17.72
872	NASDAQ	RILY	Mon, Nov 12, 2018	18.31	18.80	17.73	17.84
871	NASDAQ	RILY	Fri, Nov 9, 2018	19.04	19.05	18.29	18.30
870	NASDAQ	RILY	Thu, Nov 8, 2018	19.13	19.20	18.70	19.15
869	NASDAQ	RILY	Wed, Nov 7, 2018	19.20	19.57	18.50	19.15
868	NASDAQ	RILY	Tue, Nov 6, 2018	18.37	19.17	18.28	19.10
867	NASDAQ	RILY	Mon, Nov 5, 2018	19.07	19.11	18.64	19.00
866	NASDAQ	RILY	Fri, Nov 2, 2018	19.12	19.20	18.83	19.05
865	NASDAQ	RILY	Thu, Nov 1, 2018	19.25	19.25	18.87	19.10
864	NASDAQ	RILY	Wed, Oct 31, 2018	19.35	19.42	18.95	19.25
863	NASDAQ	RILY	Tue, Oct 30, 2018	17.90	19.49	17.90	19.16
862	NASDAQ	RILY	Mon, Oct 29, 2018	18.34	18.38	17.61	17.85
861	NASDAQ	RILY	Fri, Oct 26, 2018	18.47	18.78	17.90	18.07
860	NASDAQ	RILY	Thu, Oct 25, 2018	18.43	19.41	18.35	18.67
859	NASDAQ	RILY	Wed, Oct 24, 2018	19.03	19.34	18.40	18.44
858	NASDAQ	RILY	Tue, Oct 23, 2018	18.78	19.16	18.60	18.96
857	NASDAQ	RILY	Mon, Oct 22, 2018	19.45	20.10	18.85	19.01
856	NASDAQ	RILY	Fri, Oct 19, 2018	19.59	20.01	19.30	19.44
855	NASDAQ	RILY	Thu, Oct 18, 2018	20.22	20.25	19.61	19.69
854	NASDAQ	RILY	Wed, Oct 17, 2018	20.27	20.30	19.92	20.15
853	NASDAQ	RILY	Tue, Oct 16, 2018	19.93	20.30	19.66	20.26
852	NASDAQ	RILY	Mon, Oct 15, 2018	19.77	19.98	19.46	19.89
851	NASDAQ	RILY	Fri, Oct 12, 2018	20.11	20.45	19.43	19.70
850	NASDAQ	RILY	Thu, Oct 11, 2018	20.61	20.83	20.00	20.00
849	NASDAQ	RILY	Wed, Oct 10, 2018	21.42	21.60	20.68	20.70
848	NASDAQ	RILY	Tue, Oct 9, 2018	21.47	21.88	21.22	21.43
847	NASDAQ	RILY	Mon, Oct 8, 2018	21.71	21.98	21.34	21.47
846	NASDAQ	RILY	Fri, Oct 5, 2018	21.93	22.41	21.53	21.81
845	NASDAQ	RILY	Thu, Oct 4, 2018	22.52	22.60	21.91	22.05
844	NASDAQ	RILY	Wed, Oct 3, 2018	22.00	22.72	21.90	22.45
843	NASDAQ	RILY	Tue, Oct 2, 2018	21.68	22.25	21.68	22.01
842	NASDAQ	RILY	Mon, Oct 1, 2018	22.67	22.67	21.75	22.01
841	NASDAQ	RILY	Fri, Sep 28, 2018	22.40	22.75	22.35	22.65
840	NASDAQ	RILY	Thu, Sep 27, 2018	22.50	22.95	22.40	22.45
839	NASDAQ	RILY	Wed, Sep 26, 2018	22.32	22.85	22.32	22.55
838	NASDAQ	RILY	Tue, Sep 25, 2018	22.64	22.80	22.50	22.60
837	NASDAQ	RILY	Mon, Sep 24, 2018	22.35	22.70	22.30	22.65
836	NASDAQ	RILY	Fri, Sep 21, 2018	22.25	22.55	21.90	22.45
835	NASDAQ	RILY	Thu, Sep 20, 2018	22.30	22.74	22.25	22.30
834	NASDAQ	RILY	Wed, Sep 19, 2018	22.00	22.70	22.00	22.30
833	NASDAQ	RILY	Tue, Sep 18, 2018	21.85	22.20	21.76	22.05
832	NASDAQ	RILY	Mon, Sep 17, 2018	21.50	21.75	21.34	21.60
831	NASDAQ	RILY	Fri, Sep 14, 2018	21.60	22.00	21.25	21.55
830	NASDAQ	RILY	Thu, Sep 13, 2018	21.45	21.70	21.45	21.65
829	NASDAQ	RILY	Wed, Sep 12, 2018	21.65	21.70	21.20	21.45
828	NASDAQ	RILY	Tue, Sep 11, 2018	21.96	21.96	21.56	21.70
827	NASDAQ	RILY	Mon, Sep 10, 2018	22.10	22.10	21.60	21.85
826	NASDAQ	RILY	Fri, Sep 7, 2018	22.50	22.55	21.80	22.10
825	NASDAQ	RILY	Thu, Sep 6, 2018	23.05	23.15	22.45	22.55
824	NASDAQ	RILY	Wed, Sep 5, 2018	22.90	23.25	22.50	23.00
823	NASDAQ	RILY	Tue, Sep 4, 2018	22.80	22.95	22.45	22.85
822	NASDAQ	RILY	Fri, Aug 31, 2018	22.80	23.10	22.72	22.90
821	NASDAQ	RILY	Thu, Aug 30, 2018	22.85	22.95	22.65	22.85
820	NASDAQ	RILY	Wed, Aug 29, 2018	22.80	22.90	22.55	22.85
819	NASDAQ	RILY	Tue, Aug 28, 2018	22.75	22.80	22.65	22.75
818	NASDAQ	RILY	Mon, Aug 27, 2018	22.70	23.00	22.60	22.75
817	NASDAQ	RILY	Fri, Aug 24, 2018	22.20	22.70	22.20	22.70
816	NASDAQ	RILY	Thu, Aug 23, 2018	22.15	22.30	21.98	22.25
815	NASDAQ	RILY	Wed, Aug 22, 2018	22.10	22.45	22.05	22.20
814	NASDAQ	RILY	Tue, Aug 21, 2018	21.85	22.15	21.85	22.10
813	NASDAQ	RILY	Mon, Aug 20, 2018	21.55	21.83	21.53	21.75
812	NASDAQ	RILY	Fri, Aug 17, 2018	21.65	21.70	21.45	21.45
811	NASDAQ	RILY	Thu, Aug 16, 2018	21.55	21.70	21.49	21.60
810	NASDAQ	RILY	Wed, Aug 15, 2018	22.40	22.55	21.30	21.45
809	NASDAQ	RILY	Tue, Aug 14, 2018	23.05	23.25	22.65	22.75
808	NASDAQ	RILY	Mon, Aug 13, 2018	23.00	23.15	22.85	23.00
807	NASDAQ	RILY	Fri, Aug 10, 2018	22.80	23.20	22.70	22.95
806	NASDAQ	RILY	Thu, Aug 9, 2018	22.30	22.90	22.21	22.80
805	NASDAQ	RILY	Wed, Aug 8, 2018	22.00	22.75	21.95	22.25
804	NASDAQ	RILY	Tue, Aug 7, 2018	21.80	22.35	21.75	21.90
803	NASDAQ	RILY	Mon, Aug 6, 2018	21.85	21.85	21.45	21.70
802	NASDAQ	RILY	Fri, Aug 3, 2018	23.40	23.40	21.85	21.95
801	NASDAQ	RILY	Thu, Aug 2, 2018	21.80	22.74	21.70	22.30
800	NASDAQ	RILY	Wed, Aug 1, 2018	21.95	21.95	21.60	21.85
799	NASDAQ	RILY	Tue, Jul 31, 2018	21.65	22.05	21.35	21.90
798	NASDAQ	RILY	Mon, Jul 30, 2018	21.95	22.40	21.60	21.65
797	NASDAQ	RILY	Fri, Jul 27, 2018	22.45	22.50	21.90	21.95
796	NASDAQ	RILY	Thu, Jul 26, 2018	22.40	22.70	22.35	22.40
795	NASDAQ	RILY	Wed, Jul 25, 2018	22.50	22.63	22.32	22.40
794	NASDAQ	RILY	Tue, Jul 24, 2018	22.45	22.60	22.35	22.50
793	NASDAQ	RILY	Mon, Jul 23, 2018	22.35	22.60	22.26	22.35
792	NASDAQ	RILY	Fri, Jul 20, 2018	22.55	22.60	22.30	22.38
791	NASDAQ	RILY	Thu, Jul 19, 2018	22.20	22.70	22.15	22.60
790	NASDAQ	RILY	Wed, Jul 18, 2018	22.30	22.35	22.15	22.30
789	NASDAQ	RILY	Tue, Jul 17, 2018	22.60	22.80	22.20	22.35
788	NASDAQ	RILY	Mon, Jul 16, 2018	22.50	22.70	22.45	22.60
787	NASDAQ	RILY	Fri, Jul 13, 2018	22.65	22.85	22.50	22.55
786	NASDAQ	RILY	Thu, Jul 12, 2018	23.05	23.05	22.60	22.75
785	NASDAQ	RILY	Wed, Jul 11, 2018	22.85	23.15	22.80	22.90
784	NASDAQ	RILY	Tue, Jul 10, 2018	23.10	23.25	22.80	23.00
783	NASDAQ	RILY	Mon, Jul 9, 2018	22.55	23.25	22.50	23.00
782	NASDAQ	RILY	Fri, Jul 6, 2018	22.65	22.80	22.50	22.55
781	NASDAQ	RILY	Thu, Jul 5, 2018	22.75	22.80	22.45	22.70
780	NASDAQ	RILY	Tue, Jul 3, 2018	22.85	22.90	22.45	22.70
779	NASDAQ	RILY	Mon, Jul 2, 2018	22.40	22.85	22.40	22.80
778	NASDAQ	RILY	Fri, Jun 29, 2018	22.85	22.90	22.40	22.55
777	NASDAQ	RILY	Thu, Jun 28, 2018	23.55	23.70	22.50	22.70
776	NASDAQ	RILY	Wed, Jun 27, 2018	21.95	21.95	21.50	21.55
775	NASDAQ	RILY	Tue, Jun 26, 2018	22.00	22.05	21.75	21.90
774	NASDAQ	RILY	Mon, Jun 25, 2018	22.00	22.20	21.63	22.05
773	NASDAQ	RILY	Fri, Jun 22, 2018	20.80	22.15	20.70	22.00
772	NASDAQ	RILY	Thu, Jun 21, 2018	20.85	21.10	20.65	20.65
771	NASDAQ	RILY	Wed, Jun 20, 2018	20.80	20.90	20.70	20.85
770	NASDAQ	RILY	Tue, Jun 19, 2018	20.70	20.90	20.50	20.75
769	NASDAQ	RILY	Mon, Jun 18, 2018	20.65	20.75	20.35	20.75
768	NASDAQ	RILY	Fri, Jun 15, 2018	20.65	20.80	20.45	20.75
767	NASDAQ	RILY	Thu, Jun 14, 2018	20.65	20.95	20.55	20.80
766	NASDAQ	RILY	Wed, Jun 13, 2018	20.90	20.90	20.55	20.70
765	NASDAQ	RILY	Tue, Jun 12, 2018	20.70	21.03	20.55	20.85
764	NASDAQ	RILY	Mon, Jun 11, 2018	20.85	20.90	20.35	20.75
763	NASDAQ	RILY	Fri, Jun 8, 2018	21.20	21.20	20.75	20.85
762	NASDAQ	RILY	Thu, Jun 7, 2018	21.30	21.35	20.90	21.20
761	NASDAQ	RILY	Wed, Jun 6, 2018	21.00	21.25	20.95	21.25
760	NASDAQ	RILY	Tue, Jun 5, 2018	21.00	21.20	20.65	21.00
759	NASDAQ	RILY	Mon, Jun 4, 2018	20.95	21.20	20.80	20.95
758	NASDAQ	RILY	Fri, Jun 1, 2018	21.20	21.50	20.80	20.85
757	NASDAQ	RILY	Thu, May 31, 2018	21.40	21.55	21.10	21.20
756	NASDAQ	RILY	Wed, May 30, 2018	20.85	21.40	20.75	21.40
755	NASDAQ	RILY	Tue, May 29, 2018	20.90	21.00	20.50	20.85
754	NASDAQ	RILY	Fri, May 25, 2018	20.85	21.10	20.65	21.05
753	NASDAQ	RILY	Thu, May 24, 2018	20.90	21.10	20.65	20.85
752	NASDAQ	RILY	Wed, May 23, 2018	20.85	21.15	20.55	20.85
751	NASDAQ	RILY	Tue, May 22, 2018	20.65	21.10	20.63	21.00
750	NASDAQ	RILY	Mon, May 21, 2018	20.80	20.90	20.50	20.65
749	NASDAQ	RILY	Fri, May 18, 2018	20.85	20.90	20.65	20.70
748	NASDAQ	RILY	Thu, May 17, 2018	20.85	21.00	20.65	20.85
747	NASDAQ	RILY	Wed, May 16, 2018	20.85	21.05	20.65	20.85
746	NASDAQ	RILY	Tue, May 15, 2018	20.85	21.20	20.28	20.80
745	NASDAQ	RILY	Mon, May 14, 2018	21.60	21.60	20.90	20.90
744	NASDAQ	RILY	Fri, May 11, 2018	21.70	21.85	21.45	21.60
743	NASDAQ	RILY	Thu, May 10, 2018	21.90	21.90	21.55	21.70
742	NASDAQ	RILY	Wed, May 9, 2018	21.95	22.00	21.40	21.90
741	NASDAQ	RILY	Tue, May 8, 2018	20.25	22.00	20.25	21.95
740	NASDAQ	RILY	Mon, May 7, 2018	20.25	20.45	20.00	20.45
739	NASDAQ	RILY	Fri, May 4, 2018	20.05	20.46	20.05	20.20
738	NASDAQ	RILY	Thu, May 3, 2018	20.40	20.55	20.00	20.05
737	NASDAQ	RILY	Wed, May 2, 2018	20.50	20.70	20.35	20.50
736	NASDAQ	RILY	Tue, May 1, 2018	20.55	20.65	19.30	20.55
735	NASDAQ	RILY	Mon, Apr 30, 2018	20.60	20.85	20.60	20.65
734	NASDAQ	RILY	Fri, Apr 27, 2018	20.95	20.95	20.55	20.70
733	NASDAQ	RILY	Thu, Apr 26, 2018	20.85	21.15	20.60	20.90
732	NASDAQ	RILY	Wed, Apr 25, 2018	20.85	21.05	20.73	20.80
731	NASDAQ	RILY	Tue, Apr 24, 2018	21.15	21.40	20.75	20.95
730	NASDAQ	RILY	Mon, Apr 23, 2018	21.25	21.60	20.95	21.20
729	NASDAQ	RILY	Fri, Apr 20, 2018	20.90	21.40	20.90	21.25
728	NASDAQ	RILY	Thu, Apr 19, 2018	20.55	21.10	20.55	20.95
727	NASDAQ	RILY	Wed, Apr 18, 2018	20.00	20.65	19.95	20.45
726	NASDAQ	RILY	Tue, Apr 17, 2018	19.90	20.05	19.80	19.95
725	NASDAQ	RILY	Mon, Apr 16, 2018	19.55	19.90	19.45	19.80
724	NASDAQ	RILY	Fri, Apr 13, 2018	19.65	19.65	19.10	19.50
723	NASDAQ	RILY	Thu, Apr 12, 2018	19.75	19.90	19.53	19.60
722	NASDAQ	RILY	Wed, Apr 11, 2018	19.50	19.85	19.45	19.75
721	NASDAQ	RILY	Tue, Apr 10, 2018	19.30	19.60	19.15	19.50
720	NASDAQ	RILY	Mon, Apr 9, 2018	19.25	19.35	19.10	19.15
719	NASDAQ	RILY	Fri, Apr 6, 2018	19.50	19.55	19.00	19.20
718	NASDAQ	RILY	Thu, Apr 5, 2018	19.35	19.55	19.29	19.55
717	NASDAQ	RILY	Wed, Apr 4, 2018	19.25	19.45	19.20	19.30
716	NASDAQ	RILY	Tue, Apr 3, 2018	19.25	19.70	19.15	19.40
715	NASDAQ	RILY	Mon, Apr 2, 2018	19.45	19.45	19.00	19.20
714	NASDAQ	RILY	Thu, Mar 29, 2018	19.85	20.00	19.40	19.50
713	NASDAQ	RILY	Wed, Mar 28, 2018	20.15	20.20	19.65	19.75
712	NASDAQ	RILY	Tue, Mar 27, 2018	19.90	20.35	19.85	20.10
711	NASDAQ	RILY	Mon, Mar 26, 2018	19.70	20.00	19.65	19.90
710	NASDAQ	RILY	Fri, Mar 23, 2018	19.65	19.91	19.50	19.50
709	NASDAQ	RILY	Thu, Mar 22, 2018	19.55	19.90	19.50	19.65
708	NASDAQ	RILY	Wed, Mar 21, 2018	19.70	19.95	19.43	19.65
707	NASDAQ	RILY	Tue, Mar 20, 2018	19.85	19.95	19.50	19.75
706	NASDAQ	RILY	Mon, Mar 19, 2018	19.25	19.90	19.25	19.85
705	NASDAQ	RILY	Fri, Mar 16, 2018	18.95	19.80	18.95	19.40
704	NASDAQ	RILY	Thu, Mar 15, 2018	18.95	19.00	18.65	18.90
703	NASDAQ	RILY	Wed, Mar 14, 2018	18.75	19.15	18.40	18.95
702	NASDAQ	RILY	Tue, Mar 13, 2018	19.05	19.05	18.45	18.70
701	NASDAQ	RILY	Mon, Mar 12, 2018	19.10	19.20	18.85	19.05
700	NASDAQ	RILY	Fri, Mar 9, 2018	19.00	19.15	18.55	19.15
699	NASDAQ	RILY	Thu, Mar 8, 2018	18.90	19.30	18.10	19.00
698	NASDAQ	RILY	Wed, Mar 7, 2018	18.65	19.05	18.60	18.80
697	NASDAQ	RILY	Tue, Mar 6, 2018	18.80	18.95	18.50	18.70
696	NASDAQ	RILY	Mon, Mar 5, 2018	19.00	19.10	18.70	18.85
695	NASDAQ	RILY	Fri, Mar 2, 2018	18.50	19.35	18.40	19.05
694	NASDAQ	RILY	Thu, Mar 1, 2018	18.45	18.60	18.35	18.60
693	NASDAQ	RILY	Wed, Feb 28, 2018	19.00	19.00	18.50	18.50
692	NASDAQ	RILY	Tue, Feb 27, 2018	19.30	19.45	18.85	18.90
691	NASDAQ	RILY	Mon, Feb 26, 2018	19.00	19.40	18.90	19.35
690	NASDAQ	RILY	Fri, Feb 23, 2018	18.70	18.95	18.60	18.95
689	NASDAQ	RILY	Thu, Feb 22, 2018	18.90	18.95	18.55	18.60
688	NASDAQ	RILY	Wed, Feb 21, 2018	18.70	19.25	18.70	18.80
687	NASDAQ	RILY	Tue, Feb 20, 2018	19.05	19.15	18.50	18.65
686	NASDAQ	RILY	Fri, Feb 16, 2018	19.10	19.40	19.05	19.15
685	NASDAQ	RILY	Thu, Feb 15, 2018	19.05	19.30	18.85	19.15
684	NASDAQ	RILY	Wed, Feb 14, 2018	18.60	19.00	18.60	18.85
683	NASDAQ	RILY	Tue, Feb 13, 2018	19.15	19.30	18.35	18.75
682	NASDAQ	RILY	Mon, Feb 12, 2018	19.25	19.45	18.75	19.30
681	NASDAQ	RILY	Fri, Feb 9, 2018	18.65	19.50	18.45	19.25
680	NASDAQ	RILY	Thu, Feb 8, 2018	18.65	18.80	18.35	18.45
679	NASDAQ	RILY	Wed, Feb 7, 2018	18.40	18.75	18.30	18.60
678	NASDAQ	RILY	Tue, Feb 6, 2018	18.35	18.93	18.25	18.55
677	NASDAQ	RILY	Mon, Feb 5, 2018	18.35	18.90	18.35	18.40
676	NASDAQ	RILY	Fri, Feb 2, 2018	19.05	19.05	18.45	18.50
675	NASDAQ	RILY	Thu, Feb 1, 2018	18.65	19.10	18.60	18.90
674	NASDAQ	RILY	Wed, Jan 31, 2018	18.75	18.95	18.55	18.75
673	NASDAQ	RILY	Tue, Jan 30, 2018	18.70	18.95	18.60	18.73
672	NASDAQ	RILY	Mon, Jan 29, 2018	18.85	19.00	18.65	18.80
671	NASDAQ	RILY	Fri, Jan 26, 2018	18.95	19.25	18.80	18.95
670	NASDAQ	RILY	Thu, Jan 25, 2018	19.25	19.25	18.75	18.90
669	NASDAQ	RILY	Wed, Jan 24, 2018	19.70	19.70	19.00	19.05
668	NASDAQ	RILY	Tue, Jan 23, 2018	19.45	19.80	19.45	19.65
667	NASDAQ	RILY	Mon, Jan 22, 2018	19.65	19.65	19.35	19.55
666	NASDAQ	RILY	Fri, Jan 19, 2018	19.25	19.90	19.15	19.65
665	NASDAQ	RILY	Thu, Jan 18, 2018	19.35	19.50	19.05	19.25
664	NASDAQ	RILY	Wed, Jan 17, 2018	18.80	19.85	18.70	19.40
663	NASDAQ	RILY	Tue, Jan 16, 2018	19.10	19.35	18.70	18.80
662	NASDAQ	RILY	Fri, Jan 12, 2018	18.50	19.35	18.50	18.95
661	NASDAQ	RILY	Thu, Jan 11, 2018	18.05	18.65	18.05	18.40
660	NASDAQ	RILY	Wed, Jan 10, 2018	17.85	18.45	17.80	18.10
659	NASDAQ	RILY	Tue, Jan 9, 2018	18.05	18.20	17.80	17.90
658	NASDAQ	RILY	Mon, Jan 8, 2018	18.10	18.10	17.70	18.05
657	NASDAQ	RILY	Fri, Jan 5, 2018	18.70	18.85	18.04	18.15
656	NASDAQ	RILY	Thu, Jan 4, 2018	18.25	18.75	18.25	18.65
655	NASDAQ	RILY	Wed, Jan 3, 2018	18.30	18.30	18.08	18.20
654	NASDAQ	RILY	Tue, Jan 2, 2018	18.25	18.35	18.10	18.30
653	NASDAQ	RILY	Fri, Dec 29, 2017	18.25	18.35	18.05	18.10
652	NASDAQ	RILY	Thu, Dec 28, 2017	18.25	18.35	18.20	18.30
651	NASDAQ	RILY	Wed, Dec 27, 2017	18.25	18.45	18.10	18.20
650	NASDAQ	RILY	Tue, Dec 26, 2017	18.50	18.65	18.20	18.25
649	NASDAQ	RILY	Fri, Dec 22, 2017	18.85	18.90	18.45	18.55
648	NASDAQ	RILY	Thu, Dec 21, 2017	18.75	19.20	18.60	18.85
647	NASDAQ	RILY	Wed, Dec 20, 2017	18.75	18.80	18.45	18.65
646	NASDAQ	RILY	Tue, Dec 19, 2017	18.95	19.05	18.56	18.65
645	NASDAQ	RILY	Mon, Dec 18, 2017	19.30	19.40	18.80	18.95
644	NASDAQ	RILY	Fri, Dec 15, 2017	18.75	19.45	18.75	19.20
643	NASDAQ	RILY	Thu, Dec 14, 2017	18.95	19.00	18.55	18.75
642	NASDAQ	RILY	Wed, Dec 13, 2017	18.50	19.25	18.50	18.95
641	NASDAQ	RILY	Tue, Dec 12, 2017	18.40	18.65	18.39	18.45
640	NASDAQ	RILY	Mon, Dec 11, 2017	18.35	18.45	18.30	18.35
639	NASDAQ	RILY	Fri, Dec 8, 2017	18.45	18.45	18.10	18.30
638	NASDAQ	RILY	Thu, Dec 7, 2017	18.70	18.85	18.40	18.45
637	NASDAQ	RILY	Wed, Dec 6, 2017	18.80	18.95	18.45	18.80
636	NASDAQ	RILY	Tue, Dec 5, 2017	18.65	19.20	18.30	18.95
635	NASDAQ	RILY	Mon, Dec 4, 2017	18.10	18.70	17.45	18.50
634	NASDAQ	RILY	Fri, Dec 1, 2017	18.05	18.25	17.50	17.90
633	NASDAQ	RILY	Thu, Nov 30, 2017	18.70	18.80	18.00	18.00
632	NASDAQ	RILY	Wed, Nov 29, 2017	18.70	18.80	18.50	18.65
631	NASDAQ	RILY	Tue, Nov 28, 2017	18.55	18.80	18.35	18.60
630	NASDAQ	RILY	Mon, Nov 27, 2017	18.45	18.70	18.35	18.45
629	NASDAQ	RILY	Fri, Nov 24, 2017	18.80	18.85	18.35	18.50
628	NASDAQ	RILY	Wed, Nov 22, 2017	18.50	18.90	18.40	18.70
627	NASDAQ	RILY	Tue, Nov 21, 2017	18.20	18.70	18.15	18.60
626	NASDAQ	RILY	Mon, Nov 20, 2017	17.80	18.15	17.75	18.05
625	NASDAQ	RILY	Fri, Nov 17, 2017	17.25	17.90	17.25	17.80
624	NASDAQ	RILY	Thu, Nov 16, 2017	17.00	17.75	16.75	17.35
623	NASDAQ	RILY	Wed, Nov 15, 2017	16.85	17.26	16.70	16.90
622	NASDAQ	RILY	Tue, Nov 14, 2017	16.60	17.55	16.60	17.05
621	NASDAQ	RILY	Mon, Nov 13, 2017	16.50	16.75	16.30	16.65
620	NASDAQ	RILY	Fri, Nov 10, 2017	16.15	16.58	16.05	16.50
619	NASDAQ	RILY	Thu, Nov 9, 2017	16.05	16.40	15.75	16.20
618	NASDAQ	RILY	Wed, Nov 8, 2017	16.10	16.25	15.85	15.90
617	NASDAQ	RILY	Tue, Nov 7, 2017	16.45	16.50	15.75	16.15
616	NASDAQ	RILY	Mon, Nov 6, 2017	16.55	16.85	15.95	16.50
615	NASDAQ	RILY	Fri, Nov 3, 2017	16.45	16.60	16.37	16.55
614	NASDAQ	RILY	Thu, Nov 2, 2017	16.65	16.70	16.35	16.60
613	NASDAQ	RILY	Wed, Nov 1, 2017	16.80	16.95	16.50	16.65
612	NASDAQ	RILY	Tue, Oct 31, 2017	16.60	16.75	16.40	16.65
611	NASDAQ	RILY	Mon, Oct 30, 2017	16.40	16.70	16.25	16.45
610	NASDAQ	RILY	Fri, Oct 27, 2017	16.55	16.75	16.40	16.70
609	NASDAQ	RILY	Thu, Oct 26, 2017	16.80	17.00	16.65	16.70
608	NASDAQ	RILY	Wed, Oct 25, 2017	16.40	17.00	16.32	16.75
607	NASDAQ	RILY	Tue, Oct 24, 2017	16.15	16.65	16.15	16.40
606	NASDAQ	RILY	Mon, Oct 23, 2017	16.45	16.50	16.05	16.20
605	NASDAQ	RILY	Fri, Oct 20, 2017	16.80	16.80	16.45	16.55
604	NASDAQ	RILY	Thu, Oct 19, 2017	16.45	16.78	16.25	16.65
603	NASDAQ	RILY	Wed, Oct 18, 2017	16.75	16.85	16.45	16.50
602	NASDAQ	RILY	Tue, Oct 17, 2017	16.65	16.80	16.55	16.60
601	NASDAQ	RILY	Mon, Oct 16, 2017	16.60	16.75	16.35	16.60
600	NASDAQ	RILY	Fri, Oct 13, 2017	16.60	16.70	16.45	16.55
599	NASDAQ	RILY	Thu, Oct 12, 2017	16.50	16.80	16.40	16.50
598	NASDAQ	RILY	Wed, Oct 11, 2017	16.70	16.70	16.50	16.55
597	NASDAQ	RILY	Tue, Oct 10, 2017	16.80	16.80	16.45	16.65
596	NASDAQ	RILY	Mon, Oct 9, 2017	16.55	17.00	16.20	16.65
595	NASDAQ	RILY	Fri, Oct 6, 2017	17.15	17.15	16.55	16.60
594	NASDAQ	RILY	Thu, Oct 5, 2017	17.20	17.25	16.90	17.05
593	NASDAQ	RILY	Wed, Oct 4, 2017	17.30	17.45	17.05	17.10
592	NASDAQ	RILY	Tue, Oct 3, 2017	17.40	17.50	17.00	17.25
591	NASDAQ	RILY	Mon, Oct 2, 2017	17.15	17.45	17.09	17.40
590	NASDAQ	RILY	Fri, Sep 29, 2017	17.20	17.55	16.80	17.05
589	NASDAQ	RILY	Thu, Sep 28, 2017	17.00	17.30	16.70	17.05
588	NASDAQ	RILY	Wed, Sep 27, 2017	16.75	17.20	16.75	17.00
587	NASDAQ	RILY	Tue, Sep 26, 2017	16.65	16.90	16.49	16.75
586	NASDAQ	RILY	Mon, Sep 25, 2017	16.60	16.65	16.35	16.60
585	NASDAQ	RILY	Fri, Sep 22, 2017	16.45	16.85	16.45	16.75
584	NASDAQ	RILY	Thu, Sep 21, 2017	16.65	16.80	16.45	16.55
583	NASDAQ	RILY	Wed, Sep 20, 2017	16.80	16.85	16.50	16.70
582	NASDAQ	RILY	Tue, Sep 19, 2017	16.70	16.80	16.45	16.70
581	NASDAQ	RILY	Mon, Sep 18, 2017	17.00	17.30	16.30	16.55
580	NASDAQ	RILY	Fri, Sep 15, 2017	17.05	17.21	16.60	17.00
579	NASDAQ	RILY	Thu, Sep 14, 2017	17.15	17.45	16.85	16.95
578	NASDAQ	RILY	Wed, Sep 13, 2017	16.95	17.45	16.95	17.05
577	NASDAQ	RILY	Tue, Sep 12, 2017	16.45	17.25	16.35	16.90
576	NASDAQ	RILY	Mon, Sep 11, 2017	16.60	16.80	16.05	16.45
575	NASDAQ	RILY	Fri, Sep 8, 2017	16.40	16.75	16.25	16.50
574	NASDAQ	RILY	Thu, Sep 7, 2017	16.35	16.90	15.90	16.35
573	NASDAQ	RILY	Wed, Sep 6, 2017	16.45	16.80	16.35	16.40
572	NASDAQ	RILY	Tue, Sep 5, 2017	16.70	17.30	16.25	16.45
571	NASDAQ	RILY	Fri, Sep 1, 2017	16.40	17.30	16.40	17.20
570	NASDAQ	RILY	Thu, Aug 31, 2017	16.40	17.20	16.25	16.40
569	NASDAQ	RILY	Wed, Aug 30, 2017	15.40	16.54	15.15	16.30
568	NASDAQ	RILY	Tue, Aug 29, 2017	15.40	15.40	15.25	15.30
567	NASDAQ	RILY	Mon, Aug 28, 2017	15.85	15.98	15.40	15.45
566	NASDAQ	RILY	Fri, Aug 25, 2017	15.80	15.90	15.38	15.85
565	NASDAQ	RILY	Thu, Aug 24, 2017	15.35	15.90	15.30	15.75
564	NASDAQ	RILY	Wed, Aug 23, 2017	15.30	15.35	15.25	15.30
563	NASDAQ	RILY	Tue, Aug 22, 2017	15.50	15.65	15.35	15.40
562	NASDAQ	RILY	Mon, Aug 21, 2017	15.32	15.70	15.25	15.45
561	NASDAQ	RILY	Fri, Aug 18, 2017	15.35	15.60	15.25	15.35
560	NASDAQ	RILY	Thu, Aug 17, 2017	15.50	16.09	15.45	15.50
559	NASDAQ	RILY	Wed, Aug 16, 2017	15.65	15.95	15.65	15.80
558	NASDAQ	RILY	Tue, Aug 15, 2017	16.05	16.25	15.70	15.75
557	NASDAQ	RILY	Mon, Aug 14, 2017	15.65	16.35	15.40	16.00
556	NASDAQ	RILY	Fri, Aug 11, 2017	15.95	16.20	15.75	15.75
555	NASDAQ	RILY	Thu, Aug 10, 2017	16.70	16.70	16.00	16.00
554	NASDAQ	RILY	Wed, Aug 9, 2017	17.00	17.50	16.70	16.75
553	NASDAQ	RILY	Tue, Aug 8, 2017	18.35	18.40	16.80	17.20
552	NASDAQ	RILY	Mon, Aug 7, 2017	18.45	18.75	18.30	18.35
551	NASDAQ	RILY	Fri, Aug 4, 2017	18.65	18.80	18.40	18.45
550	NASDAQ	RILY	Thu, Aug 3, 2017	18.85	19.25	18.50	18.60
549	NASDAQ	RILY	Wed, Aug 2, 2017	19.15	19.15	18.20	18.80
548	NASDAQ	RILY	Tue, Aug 1, 2017	19.60	19.70	19.15	19.20
547	NASDAQ	RILY	Mon, Jul 31, 2017	19.00	19.50	18.80	19.45
546	NASDAQ	RILY	Fri, Jul 28, 2017	18.65	19.40	18.65	18.95
545	NASDAQ	RILY	Thu, Jul 27, 2017	19.50	19.65	18.45	18.70
544	NASDAQ	RILY	Wed, Jul 26, 2017	19.45	19.70	19.35	19.50
543	NASDAQ	RILY	Tue, Jul 25, 2017	19.50	19.65	19.30	19.45
542	NASDAQ	RILY	Mon, Jul 24, 2017	19.80	19.80	19.45	19.45
541	NASDAQ	RILY	Fri, Jul 21, 2017	20.05	20.05	19.55	19.85
540	NASDAQ	RILY	Thu, Jul 20, 2017	20.25	20.25	19.75	19.90
539	NASDAQ	RILY	Wed, Jul 19, 2017	19.35	20.35	18.68	19.95
538	NASDAQ	RILY	Tue, Jul 18, 2017	18.35	19.50	18.20	19.50
537	NASDAQ	RILY	Mon, Jul 17, 2017	19.40	19.40	18.25	18.45
536	NASDAQ	RILY	Fri, Jul 14, 2017	18.95	19.60	18.73	19.25
535	NASDAQ	RILY	Thu, Jul 13, 2017	19.20	19.25	18.85	19.00
534	NASDAQ	RILY	Wed, Jul 12, 2017	18.90	19.20	18.80	19.20
533	NASDAQ	RILY	Tue, Jul 11, 2017	18.75	19.25	18.40	18.80
532	NASDAQ	RILY	Mon, Jul 10, 2017	18.35	18.85	18.15	18.65
531	NASDAQ	RILY	Fri, Jul 7, 2017	18.25	18.80	18.15	18.50
530	NASDAQ	RILY	Thu, Jul 6, 2017	18.30	18.30	18.05	18.25
529	NASDAQ	RILY	Wed, Jul 5, 2017	18.40	18.55	18.30	18.35
528	NASDAQ	RILY	Mon, Jul 3, 2017	18.60	18.68	18.00	18.35
527	NASDAQ	RILY	Fri, Jun 30, 2017	18.65	18.75	18.45	18.55
526	NASDAQ	RILY	Thu, Jun 29, 2017	18.45	18.70	18.25	18.60
525	NASDAQ	RILY	Wed, Jun 28, 2017	18.35	18.70	18.15	18.45
524	NASDAQ	RILY	Tue, Jun 27, 2017	18.10	18.33	17.73	18.30
523	NASDAQ	RILY	Mon, Jun 26, 2017	17.50	18.60	17.50	18.10
522	NASDAQ	RILY	Fri, Jun 23, 2017	17.00	17.60	16.85	17.50
521	NASDAQ	RILY	Thu, Jun 22, 2017	17.15	17.35	16.75	17.00
520	NASDAQ	RILY	Wed, Jun 21, 2017	18.10	18.10	17.15	17.15
519	NASDAQ	RILY	Tue, Jun 20, 2017	17.90	18.35	17.60	18.05
518	NASDAQ	RILY	Mon, Jun 19, 2017	17.00	18.10	17.00	17.90
517	NASDAQ	RILY	Fri, Jun 16, 2017	15.70	17.00	15.70	16.90
516	NASDAQ	RILY	Thu, Jun 15, 2017	15.30	15.95	15.30	15.85
515	NASDAQ	RILY	Wed, Jun 14, 2017	15.45	15.60	15.15	15.40
514	NASDAQ	RILY	Tue, Jun 13, 2017	15.45	15.50	15.25	15.50
513	NASDAQ	RILY	Mon, Jun 12, 2017	15.50	15.50	15.25	15.35
512	NASDAQ	RILY	Fri, Jun 9, 2017	15.40	15.68	15.30	15.50
511	NASDAQ	RILY	Thu, Jun 8, 2017	15.10	15.40	14.90	15.40
510	NASDAQ	RILY	Wed, Jun 7, 2017	14.95	15.25	14.85	15.20
509	NASDAQ	RILY	Tue, Jun 6, 2017	14.50	15.05	14.50	14.70
508	NASDAQ	RILY	Mon, Jun 5, 2017	14.45	14.60	14.45	14.50
507	NASDAQ	RILY	Fri, Jun 2, 2017	14.95	15.10	14.35	14.55
506	NASDAQ	RILY	Thu, Jun 1, 2017	15.00	15.05	14.30	14.70
505	NASDAQ	RILY	Wed, May 31, 2017	15.35	15.35	14.35	15.05
504	NASDAQ	RILY	Tue, May 30, 2017	14.95	15.60	14.95	15.25
503	NASDAQ	RILY	Fri, May 26, 2017	14.25	15.15	14.10	14.95
502	NASDAQ	RILY	Thu, May 25, 2017	14.15	14.58	13.95	14.15
501	NASDAQ	RILY	Wed, May 24, 2017	14.00	14.25	13.90	14.10
500	NASDAQ	RILY	Tue, May 23, 2017	14.05	14.05	13.75	13.95
499	NASDAQ	RILY	Mon, May 22, 2017	14.75	15.25	13.70	13.85
498	NASDAQ	RILY	Fri, May 19, 2017	14.10	14.18	13.70	13.80
497	NASDAQ	RILY	Thu, May 18, 2017	13.80	14.20	13.75	14.05
496	NASDAQ	RILY	Wed, May 17, 2017	14.05	14.15	13.55	13.70
495	NASDAQ	RILY	Tue, May 16, 2017	14.20	14.45	14.05	14.20
494	NASDAQ	RILY	Mon, May 15, 2017	14.40	14.65	14.15	14.30
493	NASDAQ	RILY	Fri, May 12, 2017	14.60	14.65	14.45	14.45
492	NASDAQ	RILY	Thu, May 11, 2017	15.05	15.05	14.50	14.60
491	NASDAQ	RILY	Wed, May 10, 2017	14.55	14.90	14.55	14.90
490	NASDAQ	RILY	Tue, May 9, 2017	14.80	14.80	14.50	14.65
489	NASDAQ	RILY	Mon, May 8, 2017	14.30	15.35	14.30	14.80
488	NASDAQ	RILY	Fri, May 5, 2017	14.40	14.45	14.25	14.30
487	NASDAQ	RILY	Thu, May 4, 2017	14.45	14.50	14.35	14.35
486	NASDAQ	RILY	Wed, May 3, 2017	14.75	14.85	14.35	14.50
485	NASDAQ	RILY	Tue, May 2, 2017	15.15	15.15	14.60	14.75
484	NASDAQ	RILY	Mon, May 1, 2017	15.05	15.20	14.75	14.85
483	NASDAQ	RILY	Fri, Apr 28, 2017	14.95	15.10	14.95	15.05
482	NASDAQ	RILY	Thu, Apr 27, 2017	15.00	15.15	14.95	15.00
481	NASDAQ	RILY	Wed, Apr 26, 2017	14.90	15.05	14.90	14.95
480	NASDAQ	RILY	Tue, Apr 25, 2017	15.05	15.53	14.80	15.00
479	NASDAQ	RILY	Mon, Apr 24, 2017	14.85	15.00	14.85	14.90
478	NASDAQ	RILY	Fri, Apr 21, 2017	14.75	15.00	14.70	14.75
477	NASDAQ	RILY	Thu, Apr 20, 2017	14.80	14.90	14.65	14.80
476	NASDAQ	RILY	Wed, Apr 19, 2017	14.85	14.90	14.70	14.70
475	NASDAQ	RILY	Tue, Apr 18, 2017	15.00	15.03	14.80	14.95
474	NASDAQ	RILY	Mon, Apr 17, 2017	14.90	15.00	14.75	15.00
473	NASDAQ	RILY	Thu, Apr 13, 2017	15.00	15.05	14.85	14.90
472	NASDAQ	RILY	Wed, Apr 12, 2017	15.00	15.13	14.70	15.00
471	NASDAQ	RILY	Tue, Apr 11, 2017	15.00	15.00	14.90	15.00
470	NASDAQ	RILY	Mon, Apr 10, 2017	14.90	15.05	14.80	14.95
469	NASDAQ	RILY	Fri, Apr 7, 2017	14.75	14.90	14.50	14.80
468	NASDAQ	RILY	Thu, Apr 6, 2017	14.70	14.85	14.35	14.60
467	NASDAQ	RILY	Wed, Apr 5, 2017	15.00	15.20	14.60	14.60
466	NASDAQ	RILY	Tue, Apr 4, 2017	14.95	15.20	14.80	15.00
465	NASDAQ	RILY	Mon, Apr 3, 2017	14.90	15.00	14.90	14.90
464	NASDAQ	RILY	Fri, Mar 31, 2017	15.00	15.10	14.95	15.00
463	NASDAQ	RILY	Thu, Mar 30, 2017	14.70	14.95	14.65	14.95
462	NASDAQ	RILY	Wed, Mar 29, 2017	15.00	15.18	14.56	14.65
461	NASDAQ	RILY	Tue, Mar 28, 2017	14.70	15.55	14.70	15.10
460	NASDAQ	RILY	Mon, Mar 27, 2017	14.45	14.95	14.38	14.80
459	NASDAQ	RILY	Fri, Mar 24, 2017	14.70	15.30	14.50	14.70
458	NASDAQ	RILY	Thu, Mar 23, 2017	14.40	14.98	14.40	14.80
457	NASDAQ	RILY	Wed, Mar 22, 2017	14.50	14.65	14.15	14.50
456	NASDAQ	RILY	Tue, Mar 21, 2017	15.10	15.70	14.45	14.45
455	NASDAQ	RILY	Mon, Mar 20, 2017	15.10	15.55	14.85	15.00
454	NASDAQ	RILY	Fri, Mar 17, 2017	14.75	15.15	14.70	14.85
453	NASDAQ	RILY	Thu, Mar 16, 2017	15.25	15.30	14.75	14.95
452	NASDAQ	RILY	Wed, Mar 15, 2017	14.85	15.30	14.85	15.20
451	NASDAQ	RILY	Tue, Mar 14, 2017	14.50	15.55	14.45	14.78
450	NASDAQ	RILY	Mon, Mar 13, 2017	15.75	15.75	14.35	14.50
449	NASDAQ	RILY	Fri, Mar 10, 2017	15.80	15.80	14.45	14.95
448	NASDAQ	RILY	Thu, Mar 9, 2017	14.30	14.45	14.00	14.15
447	NASDAQ	RILY	Wed, Mar 8, 2017	14.15	14.50	14.00	14.30
446	NASDAQ	RILY	Tue, Mar 7, 2017	14.00	14.30	14.00	14.15
445	NASDAQ	RILY	Mon, Mar 6, 2017	14.65	14.65	14.20	14.20
444	NASDAQ	RILY	Fri, Mar 3, 2017	14.78	15.25	14.40	14.85
443	NASDAQ	RILY	Thu, Mar 2, 2017	15.75	15.75	14.77	15.45
442	NASDAQ	RILY	Wed, Mar 1, 2017	15.70	15.80	14.92	15.60
441	NASDAQ	RILY	Tue, Feb 28, 2017	15.65	15.75	15.25	15.40
440	NASDAQ	RILY	Mon, Feb 27, 2017	16.15	16.20	15.35	15.50
439	NASDAQ	RILY	Fri, Feb 24, 2017	15.47	15.90	15.35	15.80
438	NASDAQ	RILY	Thu, Feb 23, 2017	15.90	15.90	15.30	15.55
437	NASDAQ	RILY	Wed, Feb 22, 2017	16.40	16.40	15.75	15.85
436	NASDAQ	RILY	Tue, Feb 21, 2017	17.15	17.20	15.70	16.25
435	NASDAQ	RILY	Fri, Feb 17, 2017	17.55	17.70	17.35	17.55
434	NASDAQ	RILY	Thu, Feb 16, 2017	16.31	17.45	16.22	17.35
433	NASDAQ	RILY	Wed, Feb 15, 2017	16.42	17.40	16.42	17.30
432	NASDAQ	RILY	Tue, Feb 14, 2017	16.25	17.45	15.35	17.35
431	NASDAQ	RILY	Mon, Feb 13, 2017	16.65	17.38	15.85	17.15
430	NASDAQ	RILY	Fri, Feb 10, 2017	17.45	17.45	17.15	17.25
429	NASDAQ	RILY	Thu, Feb 9, 2017	17.00	17.45	17.00	17.15
428	NASDAQ	RILY	Wed, Feb 8, 2017	17.00	17.40	17.00	17.05
427	NASDAQ	RILY	Tue, Feb 7, 2017	16.75	17.20	16.45	16.80
426	NASDAQ	RILY	Mon, Feb 6, 2017	17.45	17.50	16.60	16.70
425	NASDAQ	RILY	Fri, Feb 3, 2017	17.88	18.60	17.05	17.45
424	NASDAQ	RILY	Thu, Feb 2, 2017	18.85	19.05	18.15	18.50
423	NASDAQ	RILY	Wed, Feb 1, 2017	19.00	19.00	18.50	18.65
422	NASDAQ	RILY	Tue, Jan 31, 2017	18.93	18.93	18.70	18.85
421	NASDAQ	RILY	Mon, Jan 30, 2017	20.20	20.35	18.70	18.80
420	NASDAQ	RILY	Fri, Jan 27, 2017	20.35	20.70	19.75	20.45
419	NASDAQ	RILY	Thu, Jan 26, 2017	21.00	21.00	20.10	20.30
418	NASDAQ	RILY	Wed, Jan 25, 2017	21.10	21.13	20.60	20.80
417	NASDAQ	RILY	Tue, Jan 24, 2017	19.85	21.30	19.85	21.30
416	NASDAQ	RILY	Mon, Jan 23, 2017	19.75	19.75	19.15	19.60
415	NASDAQ	RILY	Fri, Jan 20, 2017	19.55	19.90	19.55	19.60
414	NASDAQ	RILY	Thu, Jan 19, 2017	20.05	20.40	19.05	19.55
413	NASDAQ	RILY	Wed, Jan 18, 2017	19.25	19.25	18.75	18.95
412	NASDAQ	RILY	Tue, Jan 17, 2017	19.20	19.20	18.85	19.00
411	NASDAQ	RILY	Fri, Jan 13, 2017	19.45	19.45	19.30	19.30
410	NASDAQ	RILY	Thu, Jan 12, 2017	19.45	19.65	19.25	19.40
409	NASDAQ	RILY	Wed, Jan 11, 2017	19.50	19.75	19.25	19.45
408	NASDAQ	RILY	Tue, Jan 10, 2017	19.45	19.45	19.35	19.45
407	NASDAQ	RILY	Mon, Jan 9, 2017	19.35	19.41	19.25	19.25
406	NASDAQ	RILY	Fri, Jan 6, 2017	18.80	19.95	18.80	19.25
405	NASDAQ	RILY	Thu, Jan 5, 2017	18.50	18.75	18.19	18.60
404	NASDAQ	RILY	Wed, Jan 4, 2017	18.45	18.50	18.30	18.50
403	NASDAQ	RILY	Tue, Jan 3, 2017	18.50	18.50	18.33	18.35
402	NASDAQ	RILY	Fri, Dec 30, 2016	19.00	19.10	18.20	18.45
401	NASDAQ	RILY	Thu, Dec 29, 2016	19.25	19.25	19.10	19.10
400	NASDAQ	RILY	Wed, Dec 28, 2016	19.28	19.45	19.05	19.25
399	NASDAQ	RILY	Tue, Dec 27, 2016	19.35	19.40	19.20	19.25
398	NASDAQ	RILY	Fri, Dec 23, 2016	18.95	19.45	18.95	19.00
397	NASDAQ	RILY	Thu, Dec 22, 2016	19.10	19.40	18.95	18.95
396	NASDAQ	RILY	Wed, Dec 21, 2016	18.50	19.10	18.50	19.00
395	NASDAQ	RILY	Tue, Dec 20, 2016	18.70	19.10	18.68	19.00
394	NASDAQ	RILY	Mon, Dec 19, 2016	17.10	19.05	17.10	18.80
393	NASDAQ	RILY	Fri, Dec 16, 2016	16.80	17.15	16.80	17.10
392	NASDAQ	RILY	Thu, Dec 15, 2016	16.85	17.95	16.70	16.85
391	NASDAQ	RILY	Wed, Dec 14, 2016	16.38	16.70	16.35	16.60
390	NASDAQ	RILY	Tue, Dec 13, 2016	17.05	17.15	16.55	16.55
389	NASDAQ	RILY	Mon, Dec 12, 2016	17.10	17.15	16.70	16.85
388	NASDAQ	RILY	Fri, Dec 9, 2016	17.00	17.00	16.80	16.90
387	NASDAQ	RILY	Thu, Dec 8, 2016	16.85	16.95	16.75	16.80
386	NASDAQ	RILY	Wed, Dec 7, 2016	16.80	16.85	16.70	16.70
385	NASDAQ	RILY	Tue, Dec 6, 2016	16.45	16.75	16.05	16.75
384	NASDAQ	RILY	Mon, Dec 5, 2016	16.75	16.75	16.60	16.65
383	NASDAQ	RILY	Fri, Dec 2, 2016	16.60	16.75	16.55	16.65
382	NASDAQ	RILY	Thu, Dec 1, 2016	16.85	16.85	16.07	16.55
381	NASDAQ	RILY	Wed, Nov 30, 2016	16.95	16.95	16.50	16.70
380	NASDAQ	RILY	Tue, Nov 29, 2016	17.00	17.00	16.85	16.85
379	NASDAQ	RILY	Mon, Nov 28, 2016	17.00	17.15	16.80	17.00
378	NASDAQ	RILY	Fri, Nov 25, 2016	16.33	17.15	15.85	17.05
377	NASDAQ	RILY	Wed, Nov 23, 2016	17.00	17.25	16.90	17.05
376	NASDAQ	RILY	Tue, Nov 22, 2016	16.85	17.35	16.30	17.10
375	NASDAQ	RILY	Mon, Nov 21, 2016	16.60	16.75	16.45	16.65
374	NASDAQ	RILY	Fri, Nov 18, 2016	15.25	17.30	15.20	16.90
373	NASDAQ	RILY	Thu, Nov 17, 2016	15.25	15.25	15.20	15.25
372	NASDAQ	RILY	Wed, Nov 16, 2016	15.25	15.25	15.15	15.25
371	NASDAQ	RILY	Tue, Nov 15, 2016	15.25	15.25	14.95	15.25
370	NASDAQ	RILY	Mon, Nov 14, 2016	15.25	15.25	14.60	15.25
369	NASDAQ	RILY	Fri, Nov 11, 2016	14.25	15.25	14.25	15.25
368	NASDAQ	RILY	Thu, Nov 10, 2016	13.15	14.75	12.91	14.35
367	NASDAQ	RILY	Wed, Nov 9, 2016	12.45	13.00	12.45	12.95
366	NASDAQ	RILY	Tue, Nov 8, 2016	12.90	12.95	12.65	12.95
365	NASDAQ	RILY	Mon, Nov 7, 2016	12.85	13.00	12.15	13.00
364	NASDAQ	RILY	Fri, Nov 4, 2016	13.00	13.00	12.50	12.80
363	NASDAQ	RILY	Thu, Nov 3, 2016	12.80	12.80	12.10	12.35
362	NASDAQ	RILY	Wed, Nov 2, 2016	12.70	12.80	12.65	12.65
361	NASDAQ	RILY	Tue, Nov 1, 2016	12.70	12.85	12.65	12.75
360	NASDAQ	RILY	Mon, Oct 31, 2016	12.55	13.00	12.50	12.80
359	NASDAQ	RILY	Fri, Oct 28, 2016	13.18	13.20	12.30	12.45
358	NASDAQ	RILY	Thu, Oct 27, 2016	12.40	12.50	12.40	12.45
357	NASDAQ	RILY	Wed, Oct 26, 2016	12.30	12.40	12.25	12.40
356	NASDAQ	RILY	Tue, Oct 25, 2016	12.20	12.40	12.10	12.20
355	NASDAQ	RILY	Mon, Oct 24, 2016	12.20	12.40	12.20	12.35
354	NASDAQ	RILY	Fri, Oct 21, 2016	12.60	12.60	12.15	12.25
353	NASDAQ	RILY	Thu, Oct 20, 2016	12.70	12.95	12.55	12.75
352	NASDAQ	RILY	Wed, Oct 19, 2016	12.70	13.10	12.55	13.00
351	NASDAQ	RILY	Tue, Oct 18, 2016	12.65	12.75	12.50	12.65
350	NASDAQ	RILY	Mon, Oct 17, 2016	12.40	12.70	12.40	12.60
349	NASDAQ	RILY	Fri, Oct 14, 2016	12.35	13.35	12.35	13.05
348	NASDAQ	RILY	Thu, Oct 13, 2016	12.10	12.90	12.10	12.70
347	NASDAQ	RILY	Wed, Oct 12, 2016	13.13	13.50	12.85	12.95
346	NASDAQ	RILY	Tue, Oct 11, 2016	13.68	13.75	12.15	12.40
345	NASDAQ	RILY	Mon, Oct 10, 2016	12.90	13.90	12.90	13.50
344	NASDAQ	RILY	Fri, Oct 7, 2016	13.28	13.77	13.27	13.43
343	NASDAQ	RILY	Thu, Oct 6, 2016	13.80	14.01	13.54	13.83
342	NASDAQ	RILY	Wed, Oct 5, 2016	13.12	14.22	12.92	13.96
341	NASDAQ	RILY	Tue, Oct 4, 2016	13.30	13.37	12.49	13.30
340	NASDAQ	RILY	Mon, Oct 3, 2016	13.34	13.48	13.01	13.41
339	NASDAQ	RILY	Fri, Sep 30, 2016	12.99	13.52	12.77	13.36
338	NASDAQ	RILY	Thu, Sep 29, 2016	12.97	12.97	12.55	12.62
337	NASDAQ	RILY	Wed, Sep 28, 2016	12.95	13.01	12.75	12.86
336	NASDAQ	RILY	Tue, Sep 27, 2016	12.87	13.03	12.84	13.00
335	NASDAQ	RILY	Mon, Sep 26, 2016	13.10	13.20	12.89	12.93
334	NASDAQ	RILY	Fri, Sep 23, 2016	13.00	13.16	12.85	13.12
333	NASDAQ	RILY	Thu, Sep 22, 2016	12.86	13.21	12.76	12.98
332	NASDAQ	RILY	Wed, Sep 21, 2016	12.45	13.00	12.15	12.94
331	NASDAQ	RILY	Tue, Sep 20, 2016	12.62	12.62	12.10	12.45
330	NASDAQ	RILY	Mon, Sep 19, 2016	12.02	12.55	11.48	12.49
329	NASDAQ	RILY	Fri, Sep 16, 2016	13.37	13.37	11.86	12.15
328	NASDAQ	RILY	Thu, Sep 15, 2016	12.25	13.37	12.25	13.13
327	NASDAQ	RILY	Wed, Sep 14, 2016	11.93	12.75	11.93	12.58
326	NASDAQ	RILY	Tue, Sep 13, 2016	12.17	12.27	11.91	12.03
325	NASDAQ	RILY	Mon, Sep 12, 2016	12.34	12.44	11.41	12.40
324	NASDAQ	RILY	Fri, Sep 9, 2016	11.78	13.23	11.78	12.57
323	NASDAQ	RILY	Thu, Sep 8, 2016	10.62	12.33	9.92	11.93
322	NASDAQ	RILY	Wed, Sep 7, 2016	10.51	10.87	9.86	10.83
321	NASDAQ	RILY	Tue, Sep 6, 2016	9.54	10.65	9.54	10.49
320	NASDAQ	RILY	Fri, Sep 2, 2016	9.51	9.62	9.45	9.58
319	NASDAQ	RILY	Thu, Sep 1, 2016	9.54	9.77	9.40	9.65
318	NASDAQ	RILY	Wed, Aug 31, 2016	9.50	9.67	9.50	9.52
317	NASDAQ	RILY	Tue, Aug 30, 2016	10.04	10.04	9.50	9.53
316	NASDAQ	RILY	Mon, Aug 29, 2016	9.82	10.69	9.82	10.13
315	NASDAQ	RILY	Fri, Aug 26, 2016	9.64	10.02	9.63	9.83
314	NASDAQ	RILY	Thu, Aug 25, 2016	9.73	9.99	9.73	9.89
313	NASDAQ	RILY	Wed, Aug 24, 2016	9.96	10.33	9.70	9.91
312	NASDAQ	RILY	Tue, Aug 23, 2016	9.98	10.52	9.91	9.94
311	NASDAQ	RILY	Mon, Aug 22, 2016	9.66	9.94	9.42	9.94
310	NASDAQ	RILY	Fri, Aug 19, 2016	9.62	9.75	9.52	9.52
309	NASDAQ	RILY	Thu, Aug 18, 2016	9.32	9.67	9.17	9.60
308	NASDAQ	RILY	Wed, Aug 17, 2016	9.16	9.42	9.14	9.42
307	NASDAQ	RILY	Tue, Aug 16, 2016	9.28	9.38	9.15	9.30
306	NASDAQ	RILY	Mon, Aug 15, 2016	9.03	9.33	9.03	9.33
305	NASDAQ	RILY	Fri, Aug 12, 2016	9.20	9.20	9.05	9.07
304	NASDAQ	RILY	Thu, Aug 11, 2016	9.28	9.29	9.11	9.18
303	NASDAQ	RILY	Wed, Aug 10, 2016	9.30	9.30	9.15	9.20
302	NASDAQ	RILY	Tue, Aug 9, 2016	9.11	9.48	9.11	9.38
301	NASDAQ	RILY	Mon, Aug 8, 2016	9.00	9.30	9.00	9.18
300	NASDAQ	RILY	Fri, Aug 5, 2016	9.41	9.51	9.04	9.20
299	NASDAQ	RILY	Thu, Aug 4, 2016	9.13	9.20	9.01	9.15
298	NASDAQ	RILY	Wed, Aug 3, 2016	9.00	9.27	9.00	9.27
297	NASDAQ	RILY	Tue, Aug 2, 2016	9.08	9.19	9.00	9.00
296	NASDAQ	RILY	Mon, Aug 1, 2016	9.07	9.35	9.04	9.15
295	NASDAQ	RILY	Fri, Jul 29, 2016	8.98	9.10	8.85	9.08
294	NASDAQ	RILY	Thu, Jul 28, 2016	9.00	9.20	8.74	8.96
293	NASDAQ	RILY	Wed, Jul 27, 2016	9.06	9.20	8.78	9.10
292	NASDAQ	RILY	Tue, Jul 26, 2016	9.13	9.15	8.91	8.95
291	NASDAQ	RILY	Mon, Jul 25, 2016	9.14	9.15	9.00	9.08
290	NASDAQ	RILY	Fri, Jul 22, 2016	9.25	9.43	9.05	9.18
289	NASDAQ	RILY	Thu, Jul 21, 2016	9.43	9.43	9.08	9.25
288	NASDAQ	RILY	Wed, Jul 20, 2016	9.11	9.50	9.00	9.25
287	NASDAQ	RILY	Tue, Jul 19, 2016	9.12	9.16	9.00	9.10
286	NASDAQ	RILY	Mon, Jul 18, 2016	8.81	9.30	8.81	9.09
285	NASDAQ	RILY	Fri, Jul 15, 2016	9.16	9.40	9.05	9.14
284	NASDAQ	RILY	Thu, Jul 14, 2016	9.32	9.32	9.03	9.11
283	NASDAQ	RILY	Wed, Jul 13, 2016	9.43	9.43	9.05	9.20
282	NASDAQ	RILY	Tue, Jul 12, 2016	9.28	9.43	9.22	9.40
281	NASDAQ	RILY	Mon, Jul 11, 2016	8.94	9.30	8.94	9.20
280	NASDAQ	RILY	Fri, Jul 8, 2016	8.90	8.97	8.66	8.95
279	NASDAQ	RILY	Thu, Jul 7, 2016	8.95	9.05	8.61	8.68
278	NASDAQ	RILY	Wed, Jul 6, 2016	8.90	8.90	8.59	8.88
277	NASDAQ	RILY	Tue, Jul 5, 2016	9.34	9.34	8.68	8.93
276	NASDAQ	RILY	Fri, Jul 1, 2016	9.60	9.60	8.99	9.34
275	NASDAQ	RILY	Thu, Jun 30, 2016	9.55	9.58	9.52	9.58
274	NASDAQ	RILY	Wed, Jun 29, 2016	9.55	9.56	9.54	9.56
273	NASDAQ	RILY	Tue, Jun 28, 2016	9.60	9.75	9.50	9.57
272	NASDAQ	RILY	Mon, Jun 27, 2016	9.58	9.72	9.51	9.55
271	NASDAQ	RILY	Fri, Jun 24, 2016	9.50	10.09	9.50	9.72
270	NASDAQ	RILY	Thu, Jun 23, 2016	9.63	9.63	9.55	9.62
269	NASDAQ	RILY	Wed, Jun 22, 2016	9.52	9.59	9.52	9.58
268	NASDAQ	RILY	Tue, Jun 21, 2016	9.51	9.57	9.50	9.52
267	NASDAQ	RILY	Mon, Jun 20, 2016	9.50	9.58	9.50	9.51
266	NASDAQ	RILY	Fri, Jun 17, 2016	9.60	9.70	9.50	9.50
265	NASDAQ	RILY	Thu, Jun 16, 2016	9.60	9.69	9.60	9.66
264	NASDAQ	RILY	Wed, Jun 15, 2016	9.65	9.70	9.60	9.61
263	NASDAQ	RILY	Tue, Jun 14, 2016	9.79	9.79	9.55	9.64
262	NASDAQ	RILY	Mon, Jun 13, 2016	9.84	9.89	9.70	9.74
261	NASDAQ	RILY	Fri, Jun 10, 2016	9.90	9.96	9.81	9.82
260	NASDAQ	RILY	Thu, Jun 9, 2016	9.97	10.06	9.82	9.83
259	NASDAQ	RILY	Wed, Jun 8, 2016	10.01	10.01	9.91	10.01
258	NASDAQ	RILY	Tue, Jun 7, 2016	9.91	10.00	9.91	9.91
257	NASDAQ	RILY	Mon, Jun 6, 2016	9.82	10.00	9.82	9.91
256	NASDAQ	RILY	Fri, Jun 3, 2016	9.80	10.02	9.80	9.81
255	NASDAQ	RILY	Thu, Jun 2, 2016	9.95	10.10	9.92	9.93
254	NASDAQ	RILY	Wed, Jun 1, 2016	9.99	10.09	9.81	9.88
253	NASDAQ	RILY	Tue, May 31, 2016	10.15	10.15	9.81	10.04
252	NASDAQ	RILY	Fri, May 27, 2016	9.90	10.26	9.81	10.26
251	NASDAQ	RILY	Thu, May 26, 2016	9.96	9.99	9.90	9.90
250	NASDAQ	RILY	Wed, May 25, 2016	9.89	9.97	9.75	9.93
249	NASDAQ	RILY	Tue, May 24, 2016	9.73	9.91	9.73	9.88
248	NASDAQ	RILY	Mon, May 23, 2016	9.60	9.91	9.60	9.91
247	NASDAQ	RILY	Fri, May 20, 2016	9.80	9.94	9.79	9.91
246	NASDAQ	RILY	Thu, May 19, 2016	9.94	9.94	9.84	9.85
245	NASDAQ	RILY	Wed, May 18, 2016	9.85	10.02	9.85	9.90
244	NASDAQ	RILY	Tue, May 17, 2016	10.03	10.04	9.80	10.00
243	NASDAQ	RILY	Mon, May 16, 2016	10.04	10.08	9.85	9.87
242	NASDAQ	RILY	Fri, May 13, 2016	9.96	9.96	9.80	9.94
241	NASDAQ	RILY	Thu, May 12, 2016	9.98	9.98	9.87	9.94
240	NASDAQ	RILY	Wed, May 11, 2016	9.84	10.00	9.83	9.94
239	NASDAQ	RILY	Tue, May 10, 2016	10.25	10.26	9.90	9.94
238	NASDAQ	RILY	Mon, May 9, 2016	9.97	10.19	9.90	10.09
237	NASDAQ	RILY	Fri, May 6, 2016	10.00	10.19	9.80	9.81
236	NASDAQ	RILY	Thu, May 5, 2016	10.00	10.19	9.80	10.11
235	NASDAQ	RILY	Wed, May 4, 2016	10.12	10.49	9.57	10.11
234	NASDAQ	RILY	Tue, May 3, 2016	10.66	10.66	9.82	10.15
233	NASDAQ	RILY	Mon, May 2, 2016	10.37	10.68	9.65	10.54
232	NASDAQ	RILY	Fri, Apr 29, 2016	10.50	10.59	9.50	10.59
231	NASDAQ	RILY	Thu, Apr 28, 2016	10.77	12.00	9.88	10.55
230	NASDAQ	RILY	Wed, Apr 27, 2016	10.25	11.98	10.25	11.72
229	NASDAQ	RILY	Tue, Apr 26, 2016	10.05	10.29	9.89	10.29
228	NASDAQ	RILY	Mon, Apr 25, 2016	10.05	10.05	9.92	10.05
227	NASDAQ	RILY	Fri, Apr 22, 2016	10.02	10.05	9.78	10.05
226	NASDAQ	RILY	Thu, Apr 21, 2016	9.95	10.08	9.80	10.07
225	NASDAQ	RILY	Wed, Apr 20, 2016	10.50	10.50	9.86	9.95
224	NASDAQ	RILY	Tue, Apr 19, 2016	10.46	10.50	10.24	10.50
223	NASDAQ	RILY	Mon, Apr 18, 2016	10.25	10.49	10.25	10.49
222	NASDAQ	RILY	Fri, Apr 15, 2016	10.18	10.25	9.77	10.24
221	NASDAQ	RILY	Thu, Apr 14, 2016	10.20	10.25	9.95	10.25
220	NASDAQ	RILY	Wed, Apr 13, 2016	10.08	10.25	9.81	10.23
219	NASDAQ	RILY	Tue, Apr 12, 2016	10.50	10.50	10.18	10.18
218	NASDAQ	RILY	Mon, Apr 11, 2016	10.50	10.50	9.97	10.46
217	NASDAQ	RILY	Fri, Apr 8, 2016	10.43	10.50	9.90	10.50
216	NASDAQ	RILY	Thu, Apr 7, 2016	10.50	10.97	9.74	10.10
215	NASDAQ	RILY	Wed, Apr 6, 2016	10.43	10.50	9.77	10.50
214	NASDAQ	RILY	Tue, Apr 5, 2016	10.50	10.50	10.50	10.50
213	NASDAQ	RILY	Mon, Apr 4, 2016	10.50	10.50	10.50	10.50
212	NASDAQ	RILY	Fri, Apr 1, 2016	9.87	10.50	9.50	10.50
211	NASDAQ	RILY	Thu, Mar 31, 2016	10.07	10.50	10.07	10.08
210	NASDAQ	RILY	Wed, Mar 30, 2016	9.82	10.14	9.80	10.08
209	NASDAQ	RILY	Tue, Mar 29, 2016	9.82	9.82	9.82	9.82
208	NASDAQ	RILY	Mon, Mar 28, 2016	9.82	9.82	9.82	9.82
207	NASDAQ	RILY	Thu, Mar 24, 2016	9.75	9.82	9.75	9.82
206	NASDAQ	RILY	Wed, Mar 23, 2016	9.80	9.80	9.80	9.80
205	NASDAQ	RILY	Tue, Mar 22, 2016	9.75	9.80	9.75	9.80
204	NASDAQ	RILY	Mon, Mar 21, 2016	9.74	9.76	9.73	9.76
203	NASDAQ	RILY	Fri, Mar 18, 2016	9.74	9.74	9.74	9.74
202	NASDAQ	RILY	Thu, Mar 17, 2016	9.74	9.74	9.74	9.74
201	NASDAQ	RILY	Tue, Mar 15, 2016	9.75	9.75	9.75	9.74
200	NASDAQ	RILY	Mon, Mar 14, 2016	9.80	9.80	9.74	9.75
199	NASDAQ	RILY	Fri, Mar 11, 2016	9.40	9.40	9.40	9.80
198	NASDAQ	RILY	Thu, Mar 10, 2016	9.60	9.60	9.60	9.40
197	NASDAQ	RILY	Wed, Mar 9, 2016	9.60	9.60	9.60	9.80
196	NASDAQ	RILY	Tue, Mar 8, 2016	9.80	9.80	9.80	9.80
195	NASDAQ	RILY	Mon, Mar 7, 2016	9.76	9.80	9.76	9.80
194	NASDAQ	RILY	Fri, Mar 4, 2016	9.80	9.98	9.50	9.50
193	NASDAQ	RILY	Thu, Mar 3, 2016	9.80	9.80	9.80	9.80
192	NASDAQ	RILY	Wed, Mar 2, 2016	9.80	9.80	9.80	9.90
191	NASDAQ	RILY	Tue, Mar 1, 2016	9.90	9.90	9.90	9.90
190	NASDAQ	RILY	Mon, Feb 29, 2016	9.70	9.70	9.70	9.90
189	NASDAQ	RILY	Fri, Feb 26, 2016	9.65	10.13	9.50	9.90
188	NASDAQ	RILY	Thu, Feb 25, 2016	9.30	9.72	9.30	9.50
187	NASDAQ	RILY	Wed, Feb 24, 2016	9.99	9.99	9.48	9.48
186	NASDAQ	RILY	Tue, Feb 23, 2016	10.14	10.14	9.50	9.51
185	NASDAQ	RILY	Mon, Feb 22, 2016	10.00	10.00	10.00	10.00
184	NASDAQ	RILY	Fri, Feb 19, 2016	9.80	9.80	9.80	9.80
183	NASDAQ	RILY	Thu, Feb 18, 2016	9.80	9.80	9.80	9.80
182	NASDAQ	RILY	Wed, Feb 17, 2016	9.93	9.93	9.50	9.80
181	NASDAQ	RILY	Tue, Feb 16, 2016	9.95	9.95	9.89	9.89
180	NASDAQ	RILY	Fri, Feb 12, 2016	9.78	9.78	9.78	9.78
179	NASDAQ	RILY	Thu, Feb 11, 2016	9.78	9.78	9.78	9.78
178	NASDAQ	RILY	Wed, Feb 10, 2016	10.14	10.14	9.70	9.78
177	NASDAQ	RILY	Tue, Feb 9, 2016	9.50	9.50	9.50	9.50
176	NASDAQ	RILY	Mon, Feb 8, 2016	9.50	9.75	9.50	9.50
175	NASDAQ	RILY	Fri, Feb 5, 2016	9.50	9.50	9.50	9.50
174	NASDAQ	RILY	Thu, Feb 4, 2016	9.50	9.50	9.50	9.50
173	NASDAQ	RILY	Wed, Feb 3, 2016	9.50	9.50	9.20	9.50
172	NASDAQ	RILY	Tue, Feb 2, 2016	9.60	9.60	9.50	9.50
171	NASDAQ	RILY	Mon, Feb 1, 2016	9.60	9.60	9.50	9.60
170	NASDAQ	RILY	Fri, Jan 29, 2016	9.81	10.00	9.50	9.78
169	NASDAQ	RILY	Thu, Jan 28, 2016	9.50	9.50	9.50	9.50
168	NASDAQ	RILY	Wed, Jan 27, 2016	9.46	9.75	9.46	9.50
167	NASDAQ	RILY	Tue, Jan 26, 2016	9.80	10.15	9.05	9.05
166	NASDAQ	RILY	Mon, Jan 25, 2016	9.75	9.75	9.50	9.70
165	NASDAQ	RILY	Fri, Jan 22, 2016	9.09	9.09	9.09	9.09
164	NASDAQ	RILY	Thu, Jan 21, 2016	9.95	9.95	9.95	9.95
163	NASDAQ	RILY	Wed, Jan 20, 2016	9.95	9.95	9.95	9.95
162	NASDAQ	RILY	Tue, Jan 19, 2016	9.00	9.95	9.00	9.95
161	NASDAQ	RILY	Fri, Jan 15, 2016	9.85	9.85	9.85	9.85
160	NASDAQ	RILY	Thu, Jan 14, 2016	9.85	9.85	9.85	9.85
159	NASDAQ	RILY	Wed, Jan 13, 2016	9.85	9.90	9.85	9.85
158	NASDAQ	RILY	Tue, Jan 12, 2016	9.85	9.85	9.85	9.85
157	NASDAQ	RILY	Mon, Jan 11, 2016	9.99	9.99	9.40	9.75
156	NASDAQ	RILY	Fri, Jan 8, 2016	9.39	9.80	9.32	9.75
155	NASDAQ	RILY	Thu, Jan 7, 2016	9.90	9.90	9.85	9.85
154	NASDAQ	RILY	Wed, Jan 6, 2016	9.71	9.90	9.71	9.90
153	NASDAQ	RILY	Tue, Jan 5, 2016	9.59	9.95	9.59	9.95
152	NASDAQ	RILY	Mon, Jan 4, 2016	9.59	9.90	9.27	9.64
151	NASDAQ	RILY	Thu, Dec 31, 2015	9.75	10.00	9.75	9.90
150	NASDAQ	RILY	Wed, Dec 30, 2015	9.85	10.00	9.85	9.90
149	NASDAQ	RILY	Tue, Dec 29, 2015	9.90	10.00	9.90	10.00
148	NASDAQ	RILY	Fri, Dec 18, 2015	9.90	9.90	9.90	9.90
147	NASDAQ	RILY	Thu, Dec 17, 2015	9.90	9.90	9.90	9.90
146	NASDAQ	RILY	Wed, Dec 16, 2015	9.85	9.90	9.85	9.90
145	NASDAQ	RILY	Mon, Dec 14, 2015	9.80	9.80	9.80	9.80
144	NASDAQ	RILY	Wed, Dec 9, 2015	9.90	9.90	9.85	9.90
143	NASDAQ	RILY	Tue, Dec 8, 2015	9.90	9.90	9.90	9.90
142	NASDAQ	RILY	Thu, Dec 3, 2015	9.50	9.86	9.50	9.86
141	NASDAQ	RILY	Wed, Dec 2, 2015	9.85	9.85	9.85	9.85
140	NASDAQ	RILY	Tue, Dec 1, 2015	9.90	9.90	9.89	9.90
139	NASDAQ	RILY	Mon, Nov 30, 2015	9.88	10.00	9.87	9.90
138	NASDAQ	RILY	Fri, Nov 27, 2015	9.90	9.90	9.89	9.90
137	NASDAQ	RILY	Wed, Nov 25, 2015	9.70	9.70	9.70	9.70
136	NASDAQ	RILY	Mon, Nov 23, 2015	9.85	9.85	9.85	9.85
135	NASDAQ	RILY	Fri, Nov 20, 2015	9.74	9.74	9.74	9.74
134	NASDAQ	RILY	Wed, Nov 18, 2015	9.00	9.50	9.00	9.50
133	NASDAQ	RILY	Tue, Nov 17, 2015	10.20	10.20	9.80	9.80
132	NASDAQ	RILY	Mon, Nov 16, 2015	10.00	10.51	10.00	10.16
131	NASDAQ	RILY	Tue, Nov 10, 2015	9.76	9.76	9.70	9.70
130	NASDAQ	RILY	Mon, Nov 9, 2015	9.79	9.79	9.79	9.79
129	NASDAQ	RILY	Fri, Nov 6, 2015	9.85	9.85	9.85	9.85
128	NASDAQ	RILY	Thu, Nov 5, 2015	9.85	9.85	9.85	9.85
127	NASDAQ	RILY	Wed, Nov 4, 2015	9.89	9.89	9.85	9.88
126	NASDAQ	RILY	Tue, Nov 3, 2015	9.85	9.85	9.85	9.85
125	NASDAQ	RILY	Fri, Oct 30, 2015	10.00	10.00	9.75	9.75
124	NASDAQ	RILY	Wed, Oct 28, 2015	9.85	9.85	9.85	9.85
123	NASDAQ	RILY	Fri, Oct 23, 2015	9.75	9.75	9.75	9.75
122	NASDAQ	RILY	Wed, Oct 21, 2015	10.00	10.00	10.00	10.00
121	NASDAQ	RILY	Mon, Oct 19, 2015	10.00	10.00	10.00	10.00
120	NASDAQ	RILY	Tue, Oct 13, 2015	9.92	9.92	9.92	9.92
119	NASDAQ	RILY	Fri, Oct 9, 2015	9.66	9.66	9.66	9.66
118	NASDAQ	RILY	Tue, Oct 6, 2015	9.66	9.66	9.66	9.66
117	NASDAQ	RILY	Mon, Oct 5, 2015	9.71	9.71	9.71	9.71
116	NASDAQ	RILY	Mon, Sep 28, 2015	9.75	9.75	9.75	9.75
115	NASDAQ	RILY	Mon, Sep 21, 2015	9.98	10.00	9.98	10.00
114	NASDAQ	RILY	Thu, Sep 17, 2015	9.95	9.95	9.95	9.95
113	NASDAQ	RILY	Fri, Sep 11, 2015	10.00	10.00	10.00	10.00
112	NASDAQ	RILY	Thu, Sep 10, 2015	9.66	9.66	9.66	9.66
111	NASDAQ	RILY	Fri, Sep 4, 2015	9.99	9.99	9.99	9.99
110	NASDAQ	RILY	Tue, Sep 1, 2015	9.76	9.76	9.75	9.75
109	NASDAQ	RILY	Thu, Aug 27, 2015	9.78	9.99	9.78	9.99
108	NASDAQ	RILY	Wed, Aug 26, 2015	9.99	10.00	9.66	10.00
107	NASDAQ	RILY	Tue, Aug 25, 2015	9.97	9.97	9.97	9.97
106	NASDAQ	RILY	Mon, Aug 24, 2015	10.00	10.00	9.66	9.66
105	NASDAQ	RILY	Fri, Aug 21, 2015	10.00	10.00	9.96	9.98
104	NASDAQ	RILY	Thu, Aug 20, 2015	9.86	10.26	9.86	10.21
103	NASDAQ	RILY	Wed, Aug 19, 2015	10.00	10.00	10.00	10.00
102	NASDAQ	RILY	Tue, Aug 18, 2015	9.86	10.05	9.86	10.05
101	NASDAQ	RILY	Fri, Aug 14, 2015	9.83	10.00	9.83	10.00
100	NASDAQ	RILY	Thu, Aug 13, 2015	9.95	10.50	9.92	10.50
99	NASDAQ	RILY	Wed, Aug 12, 2015	10.00	10.00	9.86	10.00
98	NASDAQ	RILY	Tue, Aug 11, 2015	10.00	11.00	9.75	11.00
97	NASDAQ	RILY	Thu, Aug 6, 2015	9.75	9.75	9.75	9.75
96	NASDAQ	RILY	Wed, Aug 5, 2015	9.75	9.75	9.50	9.50
95	NASDAQ	RILY	Tue, Aug 4, 2015	9.65	9.65	9.65	9.65
94	NASDAQ	RILY	Mon, Aug 3, 2015	9.50	9.50	9.50	9.50
93	NASDAQ	RILY	Mon, Jul 27, 2015	9.50	9.50	9.50	9.50
92	NASDAQ	RILY	Wed, Jul 15, 2015	10.00	10.00	10.00	10.00
91	NASDAQ	RILY	Tue, Jul 14, 2015	9.75	10.00	9.06	10.00
90	NASDAQ	RILY	Mon, Jul 13, 2015	10.00	10.00	10.00	10.00
89	NASDAQ	RILY	Wed, Jul 8, 2015	10.00	10.00	10.00	10.00
88	NASDAQ	RILY	Tue, Jul 7, 2015	10.00	10.00	10.00	10.00
87	NASDAQ	RILY	Tue, Jun 30, 2015	9.84	10.10	9.50	9.90
86	NASDAQ	RILY	Mon, Jun 29, 2015	9.20	10.00	7.98	9.84
85	NASDAQ	RILY	Wed, Jun 24, 2015	9.50	9.50	9.30	9.30
84	NASDAQ	RILY	Wed, Jun 17, 2015	9.51	9.51	9.45	9.45
83	NASDAQ	RILY	Tue, Jun 16, 2015	9.75	9.75	9.51	9.51
82	NASDAQ	RILY	Mon, Jun 15, 2015	10.00	10.00	10.00	10.00
81	NASDAQ	RILY	Fri, Jun 12, 2015	10.20	10.20	10.10	10.10
80	NASDAQ	RILY	Wed, Jun 10, 2015	10.60	10.60	10.40	10.40
79	NASDAQ	RILY	Tue, Jun 9, 2015	10.65	10.65	10.65	10.65
78	NASDAQ	RILY	Fri, Jun 5, 2015	10.80	10.80	10.80	10.80
77	NASDAQ	RILY	Thu, Jun 4, 2015	10.75	10.75	10.70	10.70
76	NASDAQ	RILY	Wed, Jun 3, 2015	10.80	10.80	10.80	10.80
75	NASDAQ	RILY	Tue, Jun 2, 2015	10.90	10.90	10.80	10.80
74	NASDAQ	RILY	Mon, Jun 1, 2015	10.90	10.90	10.90	10.90
73	NASDAQ	RILY	Fri, May 29, 2015	10.90	10.90	10.90	10.90
72	NASDAQ	RILY	Thu, May 28, 2015	10.75	10.75	10.75	10.75
71	NASDAQ	RILY	Wed, May 27, 2015	10.75	10.75	10.75	10.75
70	NASDAQ	RILY	Fri, May 22, 2015	10.80	10.80	10.80	10.80
69	NASDAQ	RILY	Thu, May 21, 2015	10.75	10.75	10.55	10.55
68	NASDAQ	RILY	Tue, May 19, 2015	11.20	11.20	10.85	11.00
67	NASDAQ	RILY	Mon, May 18, 2015	11.10	11.10	11.10	11.10
66	NASDAQ	RILY	Fri, May 15, 2015	10.85	10.85	10.85	10.85
65	NASDAQ	RILY	Wed, May 13, 2015	11.05	11.05	11.05	11.05
64	NASDAQ	RILY	Tue, May 12, 2015	11.00	11.00	10.85	10.85
63	NASDAQ	RILY	Fri, May 8, 2015	10.50	10.50	10.50	10.50
62	NASDAQ	RILY	Tue, May 5, 2015	10.25	10.50	10.25	10.50
61	NASDAQ	RILY	Mon, May 4, 2015	10.15	10.25	10.15	10.20
60	NASDAQ	RILY	Wed, Apr 29, 2015	10.00	10.00	10.00	10.00
59	NASDAQ	RILY	Tue, Apr 28, 2015	10.00	10.00	10.00	10.00
58	NASDAQ	RILY	Mon, Apr 27, 2015	10.00	10.00	10.00	10.00
57	NASDAQ	RILY	Fri, Apr 24, 2015	9.76	9.76	9.76	9.76
56	NASDAQ	RILY	Thu, Apr 23, 2015	10.00	10.00	10.00	10.00
55	NASDAQ	RILY	Tue, Apr 21, 2015	10.10	10.10	10.10	10.10
54	NASDAQ	RILY	Fri, Apr 17, 2015	10.10	10.10	10.10	10.10
53	NASDAQ	RILY	Thu, Apr 9, 2015	9.95	9.95	9.95	9.95
52	NASDAQ	RILY	Wed, Apr 8, 2015	10.00	10.50	10.00	10.00
51	NASDAQ	RILY	Tue, Apr 7, 2015	10.01	10.05	10.01	10.05
50	NASDAQ	RILY	Mon, Apr 6, 2015	12.50	12.50	12.50	12.50
49	NASDAQ	RILY	Thu, Apr 2, 2015	11.98	11.98	11.98	11.98
48	NASDAQ	RILY	Mon, Mar 23, 2015	12.00	12.00	12.00	12.00
47	NASDAQ	RILY	Fri, Mar 13, 2015	12.00	12.00	12.00	12.00
46	NASDAQ	RILY	Thu, Mar 12, 2015	10.00	13.75	10.00	13.75
45	NASDAQ	RILY	Tue, Mar 10, 2015	0.00	0.00	0.00	13.25
44	NASDAQ	RILY	Mon, Mar 9, 2015	0.00	0.00	0.00	13.25
43	NASDAQ	RILY	Wed, Mar 4, 2015	13.00	13.25	13.00	13.25
42	NASDAQ	RILY	Thu, Feb 26, 2015	13.50	13.50	12.50	12.50
41	NASDAQ	RILY	Tue, Feb 24, 2015	12.98	12.98	12.98	12.98
40	NASDAQ	RILY	Mon, Feb 23, 2015	13.00	13.00	13.00	13.00
39	NASDAQ	RILY	Fri, Feb 20, 2015	12.00	13.00	12.00	13.00
38	NASDAQ	RILY	Thu, Feb 19, 2015	11.00	11.50	11.00	11.50
37	NASDAQ	RILY	Thu, Feb 12, 2015	10.80	10.80	10.80	10.80
36	NASDAQ	RILY	Tue, Feb 10, 2015	10.80	10.80	10.80	10.80
35	NASDAQ	RILY	Mon, Feb 9, 2015	10.55	10.55	10.55	10.55
34	NASDAQ	RILY	Thu, Feb 5, 2015	10.00	11.00	10.00	11.00
33	NASDAQ	RILY	Mon, Feb 2, 2015	10.00	10.00	10.00	10.00
32	NASDAQ	RILY	Tue, Jan 20, 2015	9.60	9.60	9.60	9.60
31	NASDAQ	RILY	Thu, Jan 15, 2015	9.50	9.50	9.50	9.50
30	NASDAQ	RILY	Wed, Jan 14, 2015	9.50	9.50	9.50	9.50
29	NASDAQ	RILY	Tue, Jan 13, 2015	10.00	10.00	10.00	10.00
28	NASDAQ	RILY	Fri, Jan 9, 2015	9.75	9.75	9.75	9.75
27	NASDAQ	RILY	Wed, Jan 7, 2015	10.00	10.00	10.00	10.00
26	NASDAQ	RILY	Mon, Jan 5, 2015	12.00	12.00	9.10	9.50
25	NASDAQ	RILY	Fri, Jan 2, 2015	9.90	11.00	9.90	10.10
24	NASDAQ	RILY	Wed, Dec 31, 2014	9.15	9.99	8.50	9.90
23	NASDAQ	RILY	Mon, Dec 29, 2014	9.30	9.35	9.30	9.35
22	NASDAQ	RILY	Fri, Dec 26, 2014	9.35	9.35	9.35	9.35
21	NASDAQ	RILY	Tue, Dec 23, 2014	9.00	9.00	8.50	8.70
20	NASDAQ	RILY	Mon, Dec 22, 2014	9.20	9.30	9.20	9.20
19	NASDAQ	RILY	Thu, Dec 18, 2014	9.10	9.14	9.10	9.14
18	NASDAQ	RILY	Wed, Dec 17, 2014	9.04	9.04	9.04	9.04
17	NASDAQ	RILY	Tue, Dec 16, 2014	9.00	9.00	8.90	8.90
16	NASDAQ	RILY	Mon, Dec 15, 2014	9.00	9.00	9.00	9.00
15	NASDAQ	RILY	Thu, Dec 11, 2014	8.90	9.00	8.90	9.00
14	NASDAQ	RILY	Tue, Dec 9, 2014	9.00	9.00	9.00	9.00
13	NASDAQ	RILY	Fri, Dec 5, 2014	8.90	8.90	8.55	8.55
12	NASDAQ	RILY	Thu, Dec 4, 2014	9.00	9.00	9.00	9.00
11	NASDAQ	RILY	Fri, Nov 28, 2014	8.90	8.90	8.90	8.90
10	NASDAQ	RILY	Wed, Nov 26, 2014	8.90	8.90	8.90	8.90
9	NASDAQ	RILY	Tue, Nov 25, 2014	8.90	8.90	8.90	8.90
8	NASDAQ	RILY	Mon, Nov 24, 2014	9.40	9.40	9.40	9.40
7	NASDAQ	RILY	Fri, Nov 21, 2014	8.01	9.00	8.01	9.00
6	NASDAQ	RILY	Tue, Nov 18, 2014	8.50	9.00	8.50	9.00
5	NASDAQ	RILY	Mon, Nov 17, 2014	9.00	9.00	9.00	9.00
4	NASDAQ	RILY	Fri, Nov 14, 2014	8.01	8.01	8.01	8.01
3	NASDAQ	RILY	Wed, Nov 12, 2014	9.00	9.00	9.00	9.00
2	NASDAQ	RILY	Mon, Nov 10, 2014	9.00	9.00	9.00	9.00
1	NASDAQ	RILY	Fri, Nov 7, 2014	8.15	8.15	8.15	8.15
#	Exchange	Symbol	Date	Open	High	Low	Close

B. Riley Financial Inc NASDAQ:RILY 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