Ryerson Holding Corp NYSE:RYI Historical Prices

Below are the 2125 trading days of historical prices for RYI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2125	NYSE	RYI	Tue, Jan 17, 2023	33.20	33.40	32.06	32.30
2124	NYSE	RYI	Fri, Jan 13, 2023	32.39	33.13	32.39	33.12
2123	NYSE	RYI	Thu, Jan 12, 2023	32.66	32.88	31.96	32.70
2122	NYSE	RYI	Wed, Jan 11, 2023	32.86	32.86	32.15	32.45
2121	NYSE	RYI	Tue, Jan 10, 2023	31.66	32.68	31.14	32.51
2120	NYSE	RYI	Mon, Jan 9, 2023	32.01	32.42	31.32	31.50
2119	NYSE	RYI	Fri, Jan 6, 2023	30.76	32.50	30.76	31.69
2118	NYSE	RYI	Thu, Jan 5, 2023	30.49	30.62	30.01	30.29
2117	NYSE	RYI	Wed, Jan 4, 2023	30.29	31.24	30.29	30.62
2116	NYSE	RYI	Tue, Jan 3, 2023	30.43	31.21	29.85	30.06
2115	NYSE	RYI	Fri, Dec 30, 2022	29.55	30.49	29.38	30.26
2114	NYSE	RYI	Thu, Dec 29, 2022	30.11	30.39	29.82	29.91
2113	NYSE	RYI	Wed, Dec 28, 2022	30.59	30.73	29.56	29.75
2112	NYSE	RYI	Tue, Dec 27, 2022	30.60	31.10	30.24	30.53
2111	NYSE	RYI	Fri, Dec 23, 2022	29.96	30.47	29.57	30.44
2110	NYSE	RYI	Thu, Dec 22, 2022	31.27	31.27	29.38	30.11
2109	NYSE	RYI	Wed, Dec 21, 2022	31.22	31.66	30.71	31.31
2108	NYSE	RYI	Tue, Dec 20, 2022	30.29	31.31	30.29	30.61
2107	NYSE	RYI	Mon, Dec 19, 2022	30.15	31.23	29.86	30.21
2106	NYSE	RYI	Fri, Dec 16, 2022	28.57	30.87	28.44	30.13
2105	NYSE	RYI	Thu, Dec 15, 2022	30.13	30.58	28.91	29.17
2104	NYSE	RYI	Wed, Dec 14, 2022	30.13	31.44	29.99	30.69
2103	NYSE	RYI	Tue, Dec 13, 2022	31.84	31.84	30.45	30.64
2102	NYSE	RYI	Mon, Dec 12, 2022	29.23	31.06	28.98	31.03
2101	NYSE	RYI	Fri, Dec 9, 2022	29.63	30.45	29.21	29.24
2100	NYSE	RYI	Thu, Dec 8, 2022	30.57	31.16	29.85	29.94
2099	NYSE	RYI	Wed, Dec 7, 2022	31.23	31.54	29.66	30.09
2098	NYSE	RYI	Tue, Dec 6, 2022	30.04	31.59	30.04	31.42
2097	NYSE	RYI	Mon, Dec 5, 2022	31.17	31.36	29.82	30.11
2096	NYSE	RYI	Fri, Dec 2, 2022	29.09	30.45	29.09	30.41
2095	NYSE	RYI	Thu, Dec 1, 2022	29.79	30.95	29.43	29.77
2094	NYSE	RYI	Wed, Nov 30, 2022	29.43	29.49	28.22	29.49
2093	NYSE	RYI	Tue, Nov 29, 2022	29.28	29.94	29.28	29.31
2092	NYSE	RYI	Mon, Nov 28, 2022	29.13	29.51	28.79	29.12
2091	NYSE	RYI	Fri, Nov 25, 2022	29.36	29.68	29.32	29.52
2090	NYSE	RYI	Wed, Nov 23, 2022	29.49	29.67	29.05	29.51
2089	NYSE	RYI	Tue, Nov 22, 2022	28.71	29.72	28.70	29.55
2088	NYSE	RYI	Mon, Nov 21, 2022	27.71	28.77	27.63	28.50
2087	NYSE	RYI	Fri, Nov 18, 2022	27.66	28.09	26.90	28.06
2086	NYSE	RYI	Thu, Nov 17, 2022	26.23	26.99	26.23	26.98
2085	NYSE	RYI	Wed, Nov 16, 2022	26.91	27.31	26.56	26.96
2084	NYSE	RYI	Tue, Nov 15, 2022	27.10	27.48	26.83	27.17
2083	NYSE	RYI	Mon, Nov 14, 2022	26.06	27.69	26.03	26.73
2082	NYSE	RYI	Fri, Nov 11, 2022	27.54	28.58	26.28	26.36
2081	NYSE	RYI	Thu, Nov 10, 2022	26.38	27.25	26.00	26.94
2080	NYSE	RYI	Wed, Nov 9, 2022	26.20	26.63	24.98	25.12
2079	NYSE	RYI	Tue, Nov 8, 2022	26.15	27.18	25.80	26.49
2078	NYSE	RYI	Mon, Nov 7, 2022	26.32	26.66	25.39	26.15
2077	NYSE	RYI	Fri, Nov 4, 2022	25.99	27.79	25.64	26.78
2076	NYSE	RYI	Thu, Nov 3, 2022	30.00	30.00	24.00	24.42
2075	NYSE	RYI	Wed, Nov 2, 2022	32.61	33.30	31.43	31.61
2074	NYSE	RYI	Tue, Nov 1, 2022	34.25	34.76	31.86	33.29
2073	NYSE	RYI	Mon, Oct 31, 2022	33.06	34.03	32.60	33.55
2072	NYSE	RYI	Fri, Oct 28, 2022	33.84	34.13	32.29	33.21
2071	NYSE	RYI	Thu, Oct 27, 2022	34.45	34.48	33.38	34.04
2070	NYSE	RYI	Wed, Oct 26, 2022	33.41	35.00	32.92	33.91
2069	NYSE	RYI	Tue, Oct 25, 2022	32.55	33.48	32.16	33.09
2068	NYSE	RYI	Mon, Oct 24, 2022	32.86	33.42	32.08	33.02
2067	NYSE	RYI	Fri, Oct 21, 2022	30.99	33.00	30.48	32.86
2066	NYSE	RYI	Thu, Oct 20, 2022	30.00	31.07	29.80	30.51
2065	NYSE	RYI	Wed, Oct 19, 2022	30.80	31.39	29.72	30.12
2064	NYSE	RYI	Tue, Oct 18, 2022	30.85	31.26	30.34	31.20
2063	NYSE	RYI	Mon, Oct 17, 2022	29.61	30.57	29.44	30.04
2062	NYSE	RYI	Fri, Oct 14, 2022	30.50	30.50	28.71	28.92
2061	NYSE	RYI	Thu, Oct 13, 2022	28.29	30.48	27.63	30.45
2060	NYSE	RYI	Wed, Oct 12, 2022	29.05	29.45	28.35	29.09
2059	NYSE	RYI	Tue, Oct 11, 2022	28.57	29.88	28.46	29.27
2058	NYSE	RYI	Mon, Oct 10, 2022	28.44	29.32	28.30	28.95
2057	NYSE	RYI	Fri, Oct 7, 2022	28.00	28.62	27.53	28.26
2056	NYSE	RYI	Thu, Oct 6, 2022	28.22	28.89	28.20	28.36
2055	NYSE	RYI	Wed, Oct 5, 2022	28.82	29.04	28.10	28.74
2054	NYSE	RYI	Tue, Oct 4, 2022	28.47	29.14	28.40	29.08
2053	NYSE	RYI	Mon, Oct 3, 2022	26.63	28.27	26.63	27.92
2052	NYSE	RYI	Fri, Sep 30, 2022	25.41	26.20	25.35	25.74
2051	NYSE	RYI	Thu, Sep 29, 2022	26.51	26.51	25.39	25.76
2050	NYSE	RYI	Wed, Sep 28, 2022	25.95	27.31	25.70	26.94
2049	NYSE	RYI	Tue, Sep 27, 2022	24.71	26.01	24.71	25.84
2048	NYSE	RYI	Mon, Sep 26, 2022	23.85	24.80	23.63	24.13
2047	NYSE	RYI	Fri, Sep 23, 2022	24.95	25.16	23.97	24.18
2046	NYSE	RYI	Thu, Sep 22, 2022	27.11	27.18	25.82	25.84
2045	NYSE	RYI	Wed, Sep 21, 2022	27.45	28.09	26.62	26.64
2044	NYSE	RYI	Tue, Sep 20, 2022	28.64	28.64	26.74	27.20
2043	NYSE	RYI	Mon, Sep 19, 2022	27.18	29.39	27.17	29.09
2042	NYSE	RYI	Fri, Sep 16, 2022	27.36	28.44	26.76	27.89
2041	NYSE	RYI	Thu, Sep 15, 2022	27.20	28.05	27.09	27.74
2040	NYSE	RYI	Wed, Sep 14, 2022	28.15	28.58	26.15	27.21
2039	NYSE	RYI	Tue, Sep 13, 2022	29.64	30.44	28.36	28.57
2038	NYSE	RYI	Mon, Sep 12, 2022	30.28	32.00	30.28	30.56
2037	NYSE	RYI	Fri, Sep 9, 2022	28.85	29.91	28.61	29.75
2036	NYSE	RYI	Thu, Sep 8, 2022	27.94	28.73	27.80	28.24
2035	NYSE	RYI	Wed, Sep 7, 2022	28.54	28.66	27.40	28.23
2034	NYSE	RYI	Tue, Sep 6, 2022	28.60	29.26	28.01	29.01
2033	NYSE	RYI	Fri, Sep 2, 2022	28.50	29.07	27.98	28.13
2032	NYSE	RYI	Thu, Sep 1, 2022	27.89	28.44	27.29	28.30
2031	NYSE	RYI	Wed, Aug 31, 2022	28.86	29.35	28.37	28.50
2030	NYSE	RYI	Tue, Aug 30, 2022	32.34	32.34	29.00	28.92
2029	NYSE	RYI	Mon, Aug 29, 2022	31.89	33.83	31.35	32.37
2028	NYSE	RYI	Fri, Aug 26, 2022	31.87	32.65	31.70	32.42
2027	NYSE	RYI	Thu, Aug 25, 2022	30.65	31.55	30.57	31.52
2026	NYSE	RYI	Wed, Aug 24, 2022	30.51	30.72	30.02	30.41
2025	NYSE	RYI	Tue, Aug 23, 2022	30.28	31.59	30.28	31.13
2024	NYSE	RYI	Mon, Aug 22, 2022	30.15	30.31	29.64	29.89
2023	NYSE	RYI	Fri, Aug 19, 2022	31.30	31.44	30.33	30.84
2022	NYSE	RYI	Thu, Aug 18, 2022	31.36	32.09	31.36	31.88
2021	NYSE	RYI	Wed, Aug 17, 2022	31.26	31.47	30.85	31.03
2020	NYSE	RYI	Tue, Aug 16, 2022	31.67	32.29	31.40	31.76
2019	NYSE	RYI	Mon, Aug 15, 2022	29.00	31.49	28.65	31.44
2018	NYSE	RYI	Fri, Aug 12, 2022	28.43	28.94	28.05	28.61
2017	NYSE	RYI	Thu, Aug 11, 2022	28.14	29.11	28.12	28.42
2016	NYSE	RYI	Wed, Aug 10, 2022	27.87	28.21	27.46	27.89
2015	NYSE	RYI	Tue, Aug 9, 2022	26.33	27.33	26.33	27.19
2014	NYSE	RYI	Mon, Aug 8, 2022	26.93	27.82	25.55	26.15
2013	NYSE	RYI	Fri, Aug 5, 2022	25.92	26.84	25.75	26.43
2012	NYSE	RYI	Thu, Aug 4, 2022	27.63	27.78	26.19	26.33
2011	NYSE	RYI	Wed, Aug 3, 2022	26.90	27.07	26.11	26.66
2010	NYSE	RYI	Tue, Aug 2, 2022	27.18	27.31	26.00	26.64
2009	NYSE	RYI	Mon, Aug 1, 2022	27.26	27.94	26.61	27.54
2008	NYSE	RYI	Fri, Jul 29, 2022	26.42	27.84	26.16	27.40
2007	NYSE	RYI	Thu, Jul 28, 2022	25.62	26.19	25.43	26.10
2006	NYSE	RYI	Wed, Jul 27, 2022	24.72	25.70	24.28	25.63
2005	NYSE	RYI	Tue, Jul 26, 2022	23.80	24.71	23.74	24.48
2004	NYSE	RYI	Mon, Jul 25, 2022	22.82	23.93	22.82	23.83
2003	NYSE	RYI	Fri, Jul 22, 2022	23.55	23.62	22.17	22.73
2002	NYSE	RYI	Thu, Jul 21, 2022	23.11	23.39	22.59	23.27
2001	NYSE	RYI	Wed, Jul 20, 2022	23.51	23.71	23.21	23.39
2000	NYSE	RYI	Tue, Jul 19, 2022	22.93	23.71	22.61	23.59
1999	NYSE	RYI	Mon, Jul 18, 2022	22.89	23.22	22.47	22.77
1998	NYSE	RYI	Fri, Jul 15, 2022	22.40	22.46	21.52	22.15
1997	NYSE	RYI	Thu, Jul 14, 2022	21.22	21.83	20.91	21.72
1996	NYSE	RYI	Wed, Jul 13, 2022	21.37	22.22	21.21	22.16
1995	NYSE	RYI	Tue, Jul 12, 2022	20.50	22.20	20.49	21.81
1994	NYSE	RYI	Mon, Jul 11, 2022	19.87	20.91	19.84	20.68
1993	NYSE	RYI	Fri, Jul 8, 2022	21.04	21.04	20.14	20.40
1992	NYSE	RYI	Thu, Jul 7, 2022	20.68	21.58	20.68	20.80
1991	NYSE	RYI	Wed, Jul 6, 2022	19.53	20.05	18.68	20.01
1990	NYSE	RYI	Tue, Jul 5, 2022	20.46	20.59	19.45	19.71
1989	NYSE	RYI	Fri, Jul 1, 2022	21.19	21.92	20.63	21.56
1988	NYSE	RYI	Thu, Jun 30, 2022	21.00	21.32	20.36	21.29
1987	NYSE	RYI	Wed, Jun 29, 2022	22.17	22.17	21.02	21.55
1986	NYSE	RYI	Tue, Jun 28, 2022	23.11	23.74	22.12	22.16
1985	NYSE	RYI	Mon, Jun 27, 2022	23.77	24.03	22.29	22.61
1984	NYSE	RYI	Fri, Jun 24, 2022	21.47	23.52	21.37	23.52
1983	NYSE	RYI	Thu, Jun 23, 2022	22.27	22.49	20.99	21.41
1982	NYSE	RYI	Wed, Jun 22, 2022	23.58	23.72	21.94	22.30
1981	NYSE	RYI	Tue, Jun 21, 2022	25.01	25.47	24.47	24.51
1980	NYSE	RYI	Fri, Jun 17, 2022	26.30	26.48	24.43	24.46
1979	NYSE	RYI	Thu, Jun 16, 2022	27.17	27.56	25.56	26.00
1978	NYSE	RYI	Wed, Jun 15, 2022	28.22	28.82	27.51	28.37
1977	NYSE	RYI	Tue, Jun 14, 2022	26.89	28.13	26.31	27.62
1976	NYSE	RYI	Mon, Jun 13, 2022	27.59	27.94	26.73	26.98
1975	NYSE	RYI	Fri, Jun 10, 2022	28.42	29.20	28.11	28.98
1974	NYSE	RYI	Thu, Jun 9, 2022	30.00	30.29	29.16	29.34
1973	NYSE	RYI	Wed, Jun 8, 2022	31.93	31.96	29.83	30.15
1972	NYSE	RYI	Tue, Jun 7, 2022	30.98	33.07	30.98	32.62
1971	NYSE	RYI	Mon, Jun 6, 2022	31.13	31.54	30.53	31.38
1970	NYSE	RYI	Fri, Jun 3, 2022	31.06	31.35	30.01	30.73
1969	NYSE	RYI	Thu, Jun 2, 2022	31.03	31.90	30.95	31.74
1968	NYSE	RYI	Wed, Jun 1, 2022	30.39	30.62	29.40	30.31
1967	NYSE	RYI	Tue, May 31, 2022	30.61	31.00	29.87	30.02
1966	NYSE	RYI	Fri, May 27, 2022	30.84	31.11	30.15	30.94
1965	NYSE	RYI	Thu, May 26, 2022	29.78	30.74	29.78	30.34
1964	NYSE	RYI	Wed, May 25, 2022	28.20	29.82	27.87	29.59
1963	NYSE	RYI	Tue, May 24, 2022	28.61	28.71	27.41	28.41
1962	NYSE	RYI	Mon, May 23, 2022	28.31	29.05	27.87	28.92
1961	NYSE	RYI	Fri, May 20, 2022	28.44	29.04	26.98	27.47
1960	NYSE	RYI	Thu, May 19, 2022	26.54	28.38	26.44	27.97
1959	NYSE	RYI	Wed, May 18, 2022	27.79	28.43	26.22	26.42
1958	NYSE	RYI	Tue, May 17, 2022	27.95	28.05	27.40	27.74
1957	NYSE	RYI	Mon, May 16, 2022	27.90	28.00	26.86	27.02
1956	NYSE	RYI	Fri, May 13, 2022	26.60	27.42	26.26	27.11
1955	NYSE	RYI	Thu, May 12, 2022	25.79	26.40	24.62	26.06
1954	NYSE	RYI	Wed, May 11, 2022	27.22	29.30	26.42	26.59
1953	NYSE	RYI	Tue, May 10, 2022	33.29	33.47	32.14	32.79
1952	NYSE	RYI	Mon, May 9, 2022	32.66	33.42	31.82	32.50
1951	NYSE	RYI	Fri, May 6, 2022	33.39	34.05	31.90	33.92
1950	NYSE	RYI	Thu, May 5, 2022	40.04	40.86	32.50	33.70
1949	NYSE	RYI	Wed, May 4, 2022	38.22	40.09	36.81	39.84
1948	NYSE	RYI	Tue, May 3, 2022	36.05	38.46	35.53	38.11
1947	NYSE	RYI	Mon, May 2, 2022	36.52	36.86	34.72	36.03
1946	NYSE	RYI	Fri, Apr 29, 2022	38.70	39.04	36.55	36.81
1945	NYSE	RYI	Thu, Apr 28, 2022	36.99	38.97	36.34	38.64
1944	NYSE	RYI	Wed, Apr 27, 2022	36.69	37.98	36.10	36.81
1943	NYSE	RYI	Tue, Apr 26, 2022	37.16	37.26	35.80	35.99
1942	NYSE	RYI	Mon, Apr 25, 2022	37.27	37.82	35.10	37.23
1941	NYSE	RYI	Fri, Apr 22, 2022	40.65	41.42	38.19	38.45
1940	NYSE	RYI	Thu, Apr 21, 2022	43.31	44.09	40.06	40.80
1939	NYSE	RYI	Wed, Apr 20, 2022	42.93	43.91	42.42	43.00
1938	NYSE	RYI	Tue, Apr 19, 2022	41.24	43.25	40.62	42.86
1937	NYSE	RYI	Mon, Apr 18, 2022	41.24	42.80	41.05	41.47
1936	NYSE	RYI	Thu, Apr 14, 2022	39.69	41.37	39.69	41.00
1935	NYSE	RYI	Wed, Apr 13, 2022	36.44	39.80	36.33	39.70
1934	NYSE	RYI	Tue, Apr 12, 2022	34.61	36.80	34.61	36.04
1933	NYSE	RYI	Mon, Apr 11, 2022	33.00	34.18	32.59	33.95
1932	NYSE	RYI	Fri, Apr 8, 2022	33.26	33.39	32.65	33.06
1931	NYSE	RYI	Thu, Apr 7, 2022	32.49	33.50	32.41	33.25
1930	NYSE	RYI	Wed, Apr 6, 2022	32.92	33.07	31.80	32.26
1929	NYSE	RYI	Tue, Apr 5, 2022	34.46	35.11	32.95	33.07
1928	NYSE	RYI	Mon, Apr 4, 2022	34.85	35.28	34.11	34.58
1927	NYSE	RYI	Fri, Apr 1, 2022	34.22	35.20	33.80	34.75
1926	NYSE	RYI	Thu, Mar 31, 2022	35.64	36.31	35.00	35.02
1925	NYSE	RYI	Wed, Mar 30, 2022	35.82	36.64	35.56	35.63
1924	NYSE	RYI	Tue, Mar 29, 2022	36.63	36.81	35.21	35.60
1923	NYSE	RYI	Mon, Mar 28, 2022	38.45	38.45	36.10	36.81
1922	NYSE	RYI	Fri, Mar 25, 2022	38.77	39.58	38.17	38.45
1921	NYSE	RYI	Thu, Mar 24, 2022	37.72	38.85	37.67	38.65
1920	NYSE	RYI	Wed, Mar 23, 2022	37.21	37.99	36.89	37.57
1919	NYSE	RYI	Tue, Mar 22, 2022	38.29	39.33	36.70	37.43
1918	NYSE	RYI	Mon, Mar 21, 2022	36.36	38.00	36.36	37.86
1917	NYSE	RYI	Fri, Mar 18, 2022	36.58	36.76	34.31	35.98
1916	NYSE	RYI	Thu, Mar 17, 2022	34.87	36.61	34.36	36.23
1915	NYSE	RYI	Wed, Mar 16, 2022	33.47	35.08	33.47	34.89
1914	NYSE	RYI	Tue, Mar 15, 2022	31.78	33.19	31.04	32.95
1913	NYSE	RYI	Mon, Mar 14, 2022	31.73	33.25	31.50	32.24
1912	NYSE	RYI	Fri, Mar 11, 2022	32.83	32.94	31.44	31.69
1911	NYSE	RYI	Thu, Mar 10, 2022	30.75	33.63	30.45	33.15
1910	NYSE	RYI	Wed, Mar 9, 2022	29.60	31.35	29.56	30.94
1909	NYSE	RYI	Tue, Mar 8, 2022	30.71	30.71	28.51	29.49
1908	NYSE	RYI	Mon, Mar 7, 2022	31.83	33.39	29.50	30.24
1907	NYSE	RYI	Fri, Mar 4, 2022	30.36	32.44	30.13	31.83
1906	NYSE	RYI	Thu, Mar 3, 2022	28.78	30.64	28.57	30.60
1905	NYSE	RYI	Wed, Mar 2, 2022	26.41	28.39	26.41	28.32
1904	NYSE	RYI	Tue, Mar 1, 2022	26.55	27.00	25.37	26.08
1903	NYSE	RYI	Mon, Feb 28, 2022	23.67	26.16	23.67	26.12
1902	NYSE	RYI	Fri, Feb 25, 2022	22.77	24.18	22.77	24.02
1901	NYSE	RYI	Thu, Feb 24, 2022	24.24	24.24	21.00	22.60
1900	NYSE	RYI	Wed, Feb 23, 2022	24.68	25.09	24.14	24.36
1899	NYSE	RYI	Tue, Feb 22, 2022	24.66	25.10	24.28	24.58
1898	NYSE	RYI	Fri, Feb 18, 2022	24.66	24.98	24.30	24.82
1897	NYSE	RYI	Thu, Feb 17, 2022	24.53	24.91	24.42	24.81
1896	NYSE	RYI	Wed, Feb 16, 2022	24.18	24.94	23.95	24.75
1895	NYSE	RYI	Tue, Feb 15, 2022	23.24	24.44	23.01	24.25
1894	NYSE	RYI	Mon, Feb 14, 2022	23.31	23.55	22.69	22.96
1893	NYSE	RYI	Fri, Feb 11, 2022	22.70	23.72	22.59	23.26
1892	NYSE	RYI	Thu, Feb 10, 2022	22.40	23.57	22.04	22.71
1891	NYSE	RYI	Wed, Feb 9, 2022	23.01	23.36	22.55	22.68
1890	NYSE	RYI	Tue, Feb 8, 2022	21.18	22.79	21.18	22.75
1889	NYSE	RYI	Mon, Feb 7, 2022	20.81	21.39	20.48	21.09
1888	NYSE	RYI	Fri, Feb 4, 2022	20.48	21.02	20.26	20.76
1887	NYSE	RYI	Thu, Feb 3, 2022	20.89	21.81	20.63	20.68
1886	NYSE	RYI	Wed, Feb 2, 2022	21.29	21.57	20.51	21.26
1885	NYSE	RYI	Tue, Feb 1, 2022	20.75	21.34	20.29	21.18
1884	NYSE	RYI	Mon, Jan 31, 2022	18.49	20.53	18.42	20.50
1883	NYSE	RYI	Fri, Jan 28, 2022	18.84	18.84	17.90	18.59
1882	NYSE	RYI	Thu, Jan 27, 2022	20.21	20.72	18.77	18.90
1881	NYSE	RYI	Wed, Jan 26, 2022	21.49	21.78	19.92	20.09
1880	NYSE	RYI	Tue, Jan 25, 2022	19.72	21.25	19.46	21.10
1879	NYSE	RYI	Mon, Jan 24, 2022	20.43	20.43	19.54	20.18
1878	NYSE	RYI	Fri, Jan 21, 2022	22.44	22.44	21.01	21.07
1877	NYSE	RYI	Thu, Jan 20, 2022	24.27	24.38	22.55	22.56
1876	NYSE	RYI	Wed, Jan 19, 2022	24.47	24.97	24.13	24.18
1875	NYSE	RYI	Tue, Jan 18, 2022	24.57	24.57	23.74	24.17
1874	NYSE	RYI	Fri, Jan 14, 2022	24.77	25.25	24.34	24.76
1873	NYSE	RYI	Thu, Jan 13, 2022	25.61	26.20	24.89	25.06
1872	NYSE	RYI	Wed, Jan 12, 2022	25.18	26.04	25.04	25.87
1871	NYSE	RYI	Tue, Jan 11, 2022	25.45	25.45	24.39	25.00
1870	NYSE	RYI	Mon, Jan 10, 2022	26.00	26.29	25.05	25.33
1869	NYSE	RYI	Fri, Jan 7, 2022	26.36	26.63	26.11	26.30
1868	NYSE	RYI	Thu, Jan 6, 2022	27.10	27.10	25.97	26.37
1867	NYSE	RYI	Wed, Jan 5, 2022	26.93	27.58	26.71	26.81
1866	NYSE	RYI	Tue, Jan 4, 2022	26.37	26.95	26.37	26.70
1865	NYSE	RYI	Mon, Jan 3, 2022	26.17	26.96	25.96	26.19
1864	NYSE	RYI	Fri, Dec 31, 2021	25.71	26.14	25.50	26.05
1863	NYSE	RYI	Thu, Dec 30, 2021	25.69	26.39	25.58	25.71
1862	NYSE	RYI	Wed, Dec 29, 2021	25.30	25.98	25.24	25.75
1861	NYSE	RYI	Tue, Dec 28, 2021	25.31	25.77	24.98	25.47
1860	NYSE	RYI	Mon, Dec 27, 2021	24.87	25.72	24.75	25.70
1859	NYSE	RYI	Thu, Dec 23, 2021	24.99	25.07	24.66	24.87
1858	NYSE	RYI	Wed, Dec 22, 2021	24.25	24.86	24.00	24.80
1857	NYSE	RYI	Tue, Dec 21, 2021	23.50	24.40	23.45	24.25
1856	NYSE	RYI	Mon, Dec 20, 2021	24.17	24.23	22.92	23.30
1855	NYSE	RYI	Fri, Dec 17, 2021	24.08	25.00	23.73	24.71
1854	NYSE	RYI	Thu, Dec 16, 2021	23.41	24.33	23.40	24.10
1853	NYSE	RYI	Wed, Dec 15, 2021	23.69	23.69	22.53	23.12
1852	NYSE	RYI	Tue, Dec 14, 2021	24.02	25.25	24.02	24.14
1851	NYSE	RYI	Mon, Dec 13, 2021	24.70	24.79	23.70	24.19
1850	NYSE	RYI	Fri, Dec 10, 2021	25.58	25.76	24.43	24.77
1849	NYSE	RYI	Thu, Dec 9, 2021	25.37	25.43	24.60	25.31
1848	NYSE	RYI	Wed, Dec 8, 2021	26.03	26.21	25.52	25.85
1847	NYSE	RYI	Tue, Dec 7, 2021	26.05	26.65	25.83	25.96
1846	NYSE	RYI	Mon, Dec 6, 2021	24.76	25.81	24.50	25.42
1845	NYSE	RYI	Fri, Dec 3, 2021	23.90	24.43	23.28	24.41
1844	NYSE	RYI	Thu, Dec 2, 2021	22.92	23.63	22.88	23.50
1843	NYSE	RYI	Wed, Dec 1, 2021	24.26	24.40	22.81	22.86
1842	NYSE	RYI	Tue, Nov 30, 2021	25.16	25.53	23.13	23.43
1841	NYSE	RYI	Mon, Nov 29, 2021	26.81	27.00	25.52	25.59
1840	NYSE	RYI	Fri, Nov 26, 2021	26.00	26.43	25.28	26.43
1839	NYSE	RYI	Wed, Nov 24, 2021	27.52	27.57	27.05	27.14
1838	NYSE	RYI	Tue, Nov 23, 2021	27.72	28.63	27.33	27.74
1837	NYSE	RYI	Mon, Nov 22, 2021	26.61	27.86	26.61	27.30
1836	NYSE	RYI	Fri, Nov 19, 2021	26.34	27.00	26.08	26.35
1835	NYSE	RYI	Thu, Nov 18, 2021	26.60	26.91	26.07	26.88
1834	NYSE	RYI	Wed, Nov 17, 2021	27.55	27.59	26.53	26.56
1833	NYSE	RYI	Tue, Nov 16, 2021	27.40	27.92	26.85	27.59
1832	NYSE	RYI	Mon, Nov 15, 2021	28.31	28.34	27.02	27.60
1831	NYSE	RYI	Fri, Nov 12, 2021	28.27	29.26	28.25	28.31
1830	NYSE	RYI	Thu, Nov 11, 2021	27.63	28.67	27.47	28.35
1829	NYSE	RYI	Wed, Nov 10, 2021	28.46	28.95	27.20	27.46
1828	NYSE	RYI	Tue, Nov 9, 2021	29.60	29.95	28.32	28.69
1827	NYSE	RYI	Mon, Nov 8, 2021	28.30	29.83	28.12	29.68
1826	NYSE	RYI	Fri, Nov 5, 2021	27.78	28.40	27.49	27.85
1825	NYSE	RYI	Thu, Nov 4, 2021	28.64	30.05	26.88	27.55
1824	NYSE	RYI	Wed, Nov 3, 2021	27.07	27.86	26.36	27.75
1823	NYSE	RYI	Tue, Nov 2, 2021	27.06	27.39	26.46	27.07
1822	NYSE	RYI	Mon, Nov 1, 2021	26.73	27.33	26.13	27.09
1821	NYSE	RYI	Fri, Oct 29, 2021	25.25	26.45	25.01	26.36
1820	NYSE	RYI	Thu, Oct 28, 2021	25.25	26.15	25.06	25.15
1819	NYSE	RYI	Wed, Oct 27, 2021	26.40	26.47	24.97	24.98
1818	NYSE	RYI	Tue, Oct 26, 2021	26.00	26.69	25.26	26.37
1817	NYSE	RYI	Mon, Oct 25, 2021	25.42	26.15	25.16	25.92
1816	NYSE	RYI	Fri, Oct 22, 2021	24.61	25.11	24.09	25.06
1815	NYSE	RYI	Thu, Oct 21, 2021	23.52	24.44	23.15	24.41
1814	NYSE	RYI	Wed, Oct 20, 2021	23.00	23.51	22.60	23.30
1813	NYSE	RYI	Tue, Oct 19, 2021	23.70	23.70	22.86	23.08
1812	NYSE	RYI	Mon, Oct 18, 2021	22.68	23.57	22.57	23.51
1811	NYSE	RYI	Fri, Oct 15, 2021	23.40	23.96	22.95	22.98
1810	NYSE	RYI	Thu, Oct 14, 2021	22.88	23.14	22.39	22.56
1809	NYSE	RYI	Wed, Oct 13, 2021	22.31	22.44	21.79	22.36
1808	NYSE	RYI	Tue, Oct 12, 2021	22.19	22.28	21.73	22.16
1807	NYSE	RYI	Mon, Oct 11, 2021	22.14	22.68	22.00	22.03
1806	NYSE	RYI	Fri, Oct 8, 2021	21.79	22.08	21.50	21.54
1805	NYSE	RYI	Thu, Oct 7, 2021	21.86	22.17	21.66	21.87
1804	NYSE	RYI	Wed, Oct 6, 2021	22.15	22.34	21.28	21.61
1803	NYSE	RYI	Tue, Oct 5, 2021	22.64	23.15	22.36	22.59
1802	NYSE	RYI	Mon, Oct 4, 2021	22.36	22.95	22.17	22.64
1801	NYSE	RYI	Fri, Oct 1, 2021	22.75	22.75	21.88	22.43
1800	NYSE	RYI	Thu, Sep 30, 2021	22.69	23.31	22.27	22.27
1799	NYSE	RYI	Wed, Sep 29, 2021	22.93	22.93	22.01	22.58
1798	NYSE	RYI	Tue, Sep 28, 2021	23.20	23.33	22.59	22.73
1797	NYSE	RYI	Mon, Sep 27, 2021	22.65	23.57	22.57	23.42
1796	NYSE	RYI	Fri, Sep 24, 2021	21.73	22.81	21.73	22.48
1795	NYSE	RYI	Thu, Sep 23, 2021	22.00	22.46	22.00	22.15
1794	NYSE	RYI	Wed, Sep 22, 2021	21.38	22.00	20.93	21.68
1793	NYSE	RYI	Tue, Sep 21, 2021	21.48	21.48	20.19	20.90
1792	NYSE	RYI	Mon, Sep 20, 2021	21.00	21.57	20.41	21.11
1791	NYSE	RYI	Fri, Sep 17, 2021	22.28	22.45	21.52	21.71
1790	NYSE	RYI	Thu, Sep 16, 2021	22.75	22.75	22.02	22.38
1789	NYSE	RYI	Wed, Sep 15, 2021	22.74	23.34	22.62	22.93
1788	NYSE	RYI	Tue, Sep 14, 2021	23.98	24.38	22.66	22.78
1787	NYSE	RYI	Mon, Sep 13, 2021	23.15	23.87	22.79	23.70
1786	NYSE	RYI	Fri, Sep 10, 2021	23.85	24.40	22.94	22.99
1785	NYSE	RYI	Thu, Sep 9, 2021	23.99	24.40	23.58	23.58
1784	NYSE	RYI	Wed, Sep 8, 2021	24.87	24.93	23.59	23.99
1783	NYSE	RYI	Tue, Sep 7, 2021	24.49	24.97	24.29	24.70
1782	NYSE	RYI	Fri, Sep 3, 2021	24.01	24.58	23.63	24.49
1781	NYSE	RYI	Thu, Sep 2, 2021	23.66	24.63	23.50	23.84
1780	NYSE	RYI	Wed, Sep 1, 2021	23.02	23.42	22.36	23.04
1779	NYSE	RYI	Tue, Aug 31, 2021	23.75	23.76	22.48	23.15
1778	NYSE	RYI	Mon, Aug 30, 2021	23.75	24.65	23.54	23.81
1777	NYSE	RYI	Fri, Aug 27, 2021	22.73	23.52	22.73	23.46
1776	NYSE	RYI	Thu, Aug 26, 2021	22.74	23.16	22.31	22.73
1775	NYSE	RYI	Wed, Aug 25, 2021	23.36	23.76	22.62	22.65
1774	NYSE	RYI	Tue, Aug 24, 2021	23.27	24.00	23.10	23.52
1773	NYSE	RYI	Mon, Aug 23, 2021	22.75	23.54	22.51	23.04
1772	NYSE	RYI	Fri, Aug 20, 2021	22.09	22.47	21.48	22.22
1771	NYSE	RYI	Thu, Aug 19, 2021	22.22	22.80	21.83	22.14
1770	NYSE	RYI	Wed, Aug 18, 2021	23.16	23.93	22.64	22.69
1769	NYSE	RYI	Tue, Aug 17, 2021	24.45	24.86	22.06	23.03
1768	NYSE	RYI	Mon, Aug 16, 2021	23.25	25.68	22.67	24.50
1767	NYSE	RYI	Fri, Aug 13, 2021	23.02	23.65	22.51	23.31
1766	NYSE	RYI	Thu, Aug 12, 2021	23.11	23.49	22.62	23.07
1765	NYSE	RYI	Wed, Aug 11, 2021	22.25	23.16	21.55	23.08
1764	NYSE	RYI	Tue, Aug 10, 2021	19.75	22.06	19.71	21.97
1763	NYSE	RYI	Mon, Aug 9, 2021	18.85	19.72	18.85	19.66
1762	NYSE	RYI	Fri, Aug 6, 2021	18.77	19.37	18.42	18.86
1761	NYSE	RYI	Thu, Aug 5, 2021	17.01	19.18	17.01	18.66
1760	NYSE	RYI	Wed, Aug 4, 2021	15.39	15.72	15.37	15.39
1759	NYSE	RYI	Tue, Aug 3, 2021	15.41	15.95	15.05	15.74
1758	NYSE	RYI	Mon, Aug 2, 2021	15.74	15.94	15.24	15.41
1757	NYSE	RYI	Fri, Jul 30, 2021	15.67	15.94	15.61	15.73
1756	NYSE	RYI	Thu, Jul 29, 2021	15.01	15.85	14.89	15.70
1755	NYSE	RYI	Wed, Jul 28, 2021	14.55	14.83	14.23	14.71
1754	NYSE	RYI	Tue, Jul 27, 2021	14.25	14.47	14.07	14.38
1753	NYSE	RYI	Mon, Jul 26, 2021	14.26	14.77	14.07	14.50
1752	NYSE	RYI	Fri, Jul 23, 2021	14.51	14.53	13.93	14.21
1751	NYSE	RYI	Thu, Jul 22, 2021	14.50	14.60	13.81	14.25
1750	NYSE	RYI	Wed, Jul 21, 2021	14.07	14.54	13.90	14.50
1749	NYSE	RYI	Tue, Jul 20, 2021	13.63	14.04	13.54	13.85
1748	NYSE	RYI	Mon, Jul 19, 2021	13.82	13.93	13.39	13.59
1747	NYSE	RYI	Fri, Jul 16, 2021	14.92	14.92	14.22	14.25
1746	NYSE	RYI	Thu, Jul 15, 2021	14.08	15.05	14.08	14.70
1745	NYSE	RYI	Wed, Jul 14, 2021	14.47	14.65	14.11	14.13
1744	NYSE	RYI	Tue, Jul 13, 2021	14.26	14.44	14.11	14.33
1743	NYSE	RYI	Mon, Jul 12, 2021	14.00	14.62	13.97	14.50
1742	NYSE	RYI	Fri, Jul 9, 2021	14.00	14.50	14.00	14.21
1741	NYSE	RYI	Thu, Jul 8, 2021	13.90	14.27	13.48	13.84
1740	NYSE	RYI	Wed, Jul 7, 2021	13.99	14.47	13.96	14.42
1739	NYSE	RYI	Tue, Jul 6, 2021	14.38	14.38	13.55	14.02
1738	NYSE	RYI	Fri, Jul 2, 2021	14.72	14.72	14.25	14.42
1737	NYSE	RYI	Thu, Jul 1, 2021	14.83	14.95	14.37	14.64
1736	NYSE	RYI	Wed, Jun 30, 2021	14.29	14.78	14.20	14.60
1735	NYSE	RYI	Tue, Jun 29, 2021	14.46	14.76	14.36	14.43
1734	NYSE	RYI	Mon, Jun 28, 2021	14.72	14.72	14.35	14.47
1733	NYSE	RYI	Fri, Jun 25, 2021	15.67	15.67	14.84	14.85
1732	NYSE	RYI	Thu, Jun 24, 2021	15.07	15.54	14.69	15.47
1731	NYSE	RYI	Wed, Jun 23, 2021	15.01	15.17	14.87	14.97
1730	NYSE	RYI	Tue, Jun 22, 2021	14.99	14.99	14.48	14.85
1729	NYSE	RYI	Mon, Jun 21, 2021	14.32	14.92	14.32	14.86
1728	NYSE	RYI	Fri, Jun 18, 2021	14.29	14.63	14.05	14.13
1727	NYSE	RYI	Thu, Jun 17, 2021	14.83	14.88	14.21	14.60
1726	NYSE	RYI	Wed, Jun 16, 2021	14.90	15.26	14.63	15.01
1725	NYSE	RYI	Tue, Jun 15, 2021	14.76	15.12	14.43	15.08
1724	NYSE	RYI	Mon, Jun 14, 2021	15.29	15.61	14.59	14.81
1723	NYSE	RYI	Fri, Jun 11, 2021	15.85	16.12	15.25	15.39
1722	NYSE	RYI	Thu, Jun 10, 2021	16.50	16.67	15.77	15.79
1721	NYSE	RYI	Wed, Jun 9, 2021	16.70	16.83	16.25	16.36
1720	NYSE	RYI	Tue, Jun 8, 2021	16.25	16.82	15.90	16.70
1719	NYSE	RYI	Mon, Jun 7, 2021	16.70	16.78	16.28	16.30
1718	NYSE	RYI	Fri, Jun 4, 2021	16.59	16.75	16.34	16.62
1717	NYSE	RYI	Thu, Jun 3, 2021	16.37	16.41	15.87	16.29
1716	NYSE	RYI	Wed, Jun 2, 2021	17.62	17.80	16.54	16.73
1715	NYSE	RYI	Tue, Jun 1, 2021	16.92	17.46	16.84	17.45
1714	NYSE	RYI	Fri, May 28, 2021	16.67	16.67	15.85	16.56
1713	NYSE	RYI	Thu, May 27, 2021	16.21	16.90	16.21	16.44
1712	NYSE	RYI	Wed, May 26, 2021	15.71	15.88	15.60	15.78
1711	NYSE	RYI	Tue, May 25, 2021	16.84	16.84	15.62	15.69
1710	NYSE	RYI	Mon, May 24, 2021	16.50	16.80	16.18	16.75
1709	NYSE	RYI	Fri, May 21, 2021	16.72	16.83	16.27	16.37
1708	NYSE	RYI	Thu, May 20, 2021	16.50	16.50	16.02	16.28
1707	NYSE	RYI	Wed, May 19, 2021	16.18	16.57	15.83	16.40
1706	NYSE	RYI	Tue, May 18, 2021	16.99	17.52	16.72	16.72
1705	NYSE	RYI	Mon, May 17, 2021	16.44	17.26	16.44	16.96
1704	NYSE	RYI	Fri, May 14, 2021	15.98	16.57	15.98	16.34
1703	NYSE	RYI	Thu, May 13, 2021	15.73	16.36	15.53	15.98
1702	NYSE	RYI	Wed, May 12, 2021	16.46	16.74	15.51	15.60
1701	NYSE	RYI	Tue, May 11, 2021	16.35	17.30	16.35	16.82
1700	NYSE	RYI	Mon, May 10, 2021	17.10	17.40	16.75	16.86
1699	NYSE	RYI	Fri, May 7, 2021	17.16	17.39	16.54	16.89
1698	NYSE	RYI	Thu, May 6, 2021	17.13	17.74	16.02	17.13
1697	NYSE	RYI	Wed, May 5, 2021	16.50	17.30	16.37	16.82
1696	NYSE	RYI	Tue, May 4, 2021	16.31	16.72	16.17	16.48
1695	NYSE	RYI	Mon, May 3, 2021	16.25	16.65	16.03	16.47
1694	NYSE	RYI	Fri, Apr 30, 2021	15.44	16.06	15.44	15.88
1693	NYSE	RYI	Thu, Apr 29, 2021	15.45	15.79	15.28	15.72
1692	NYSE	RYI	Wed, Apr 28, 2021	15.19	15.54	15.10	15.39
1691	NYSE	RYI	Tue, Apr 27, 2021	15.29	15.39	14.96	15.18
1690	NYSE	RYI	Mon, Apr 26, 2021	15.12	15.50	15.02	15.28
1689	NYSE	RYI	Fri, Apr 23, 2021	14.69	15.03	14.34	14.93
1688	NYSE	RYI	Thu, Apr 22, 2021	14.52	14.94	14.27	14.50
1687	NYSE	RYI	Wed, Apr 21, 2021	13.58	14.56	13.58	14.53
1686	NYSE	RYI	Tue, Apr 20, 2021	14.57	14.64	13.45	13.69
1685	NYSE	RYI	Mon, Apr 19, 2021	15.48	15.53	14.42	14.58
1684	NYSE	RYI	Fri, Apr 16, 2021	16.34	16.35	15.68	15.73
1683	NYSE	RYI	Thu, Apr 15, 2021	16.07	16.10	15.45	16.00
1682	NYSE	RYI	Wed, Apr 14, 2021	15.54	16.24	15.54	15.84
1681	NYSE	RYI	Tue, Apr 13, 2021	16.00	16.00	15.16	15.53
1680	NYSE	RYI	Mon, Apr 12, 2021	15.87	16.16	15.68	15.96
1679	NYSE	RYI	Fri, Apr 9, 2021	15.69	15.92	15.41	15.82
1678	NYSE	RYI	Thu, Apr 8, 2021	16.23	16.25	15.47	15.79
1677	NYSE	RYI	Wed, Apr 7, 2021	16.32	16.48	16.08	16.15
1676	NYSE	RYI	Tue, Apr 6, 2021	16.75	17.10	16.11	16.19
1675	NYSE	RYI	Mon, Apr 5, 2021	17.14	17.30	16.29	16.75
1674	NYSE	RYI	Thu, Apr 1, 2021	16.31	16.78	15.86	16.75
1673	NYSE	RYI	Wed, Mar 31, 2021	16.93	17.58	16.69	17.04
1672	NYSE	RYI	Tue, Mar 30, 2021	16.24	17.05	16.24	16.58
1671	NYSE	RYI	Mon, Mar 29, 2021	17.33	17.97	16.30	16.33
1670	NYSE	RYI	Fri, Mar 26, 2021	16.78	17.83	16.54	17.51
1669	NYSE	RYI	Thu, Mar 25, 2021	15.39	16.58	15.05	16.43
1668	NYSE	RYI	Wed, Mar 24, 2021	16.40	16.88	15.64	15.64
1667	NYSE	RYI	Tue, Mar 23, 2021	16.60	16.69	15.96	16.01
1666	NYSE	RYI	Mon, Mar 22, 2021	17.62	17.83	16.74	17.02
1665	NYSE	RYI	Fri, Mar 19, 2021	17.61	17.96	16.33	17.59
1664	NYSE	RYI	Thu, Mar 18, 2021	17.87	19.46	17.58	17.61
1663	NYSE	RYI	Wed, Mar 17, 2021	17.34	17.98	16.97	17.97
1662	NYSE	RYI	Tue, Mar 16, 2021	17.59	17.71	17.19	17.44
1661	NYSE	RYI	Mon, Mar 15, 2021	17.17	17.63	17.02	17.60
1660	NYSE	RYI	Fri, Mar 12, 2021	17.16	17.29	16.75	17.11
1659	NYSE	RYI	Thu, Mar 11, 2021	16.75	17.22	16.63	17.05
1658	NYSE	RYI	Wed, Mar 10, 2021	16.13	16.60	15.86	16.50
1657	NYSE	RYI	Tue, Mar 9, 2021	15.78	16.28	15.24	16.04
1656	NYSE	RYI	Mon, Mar 8, 2021	14.46	15.63	14.45	15.59
1655	NYSE	RYI	Fri, Mar 5, 2021	14.28	14.60	13.85	14.46
1654	NYSE	RYI	Thu, Mar 4, 2021	13.62	14.32	13.48	13.86
1653	NYSE	RYI	Wed, Mar 3, 2021	13.20	13.99	13.16	13.85
1652	NYSE	RYI	Tue, Mar 2, 2021	13.65	13.75	13.19	13.21
1651	NYSE	RYI	Mon, Mar 1, 2021	13.22	13.91	13.21	13.67
1650	NYSE	RYI	Fri, Feb 26, 2021	13.18	13.19	12.25	12.73
1649	NYSE	RYI	Thu, Feb 25, 2021	15.00	15.00	13.10	13.17
1648	NYSE	RYI	Wed, Feb 24, 2021	15.50	16.72	15.50	16.53
1647	NYSE	RYI	Tue, Feb 23, 2021	15.39	15.78	14.49	15.49
1646	NYSE	RYI	Mon, Feb 22, 2021	14.39	15.64	14.39	15.58
1645	NYSE	RYI	Fri, Feb 19, 2021	13.61	14.83	13.61	14.63
1644	NYSE	RYI	Thu, Feb 18, 2021	13.52	13.84	13.40	13.47
1643	NYSE	RYI	Wed, Feb 17, 2021	13.50	14.25	13.34	13.84
1642	NYSE	RYI	Tue, Feb 16, 2021	13.17	13.58	12.94	13.50
1641	NYSE	RYI	Fri, Feb 12, 2021	12.99	13.08	12.72	13.02
1640	NYSE	RYI	Thu, Feb 11, 2021	13.37	13.50	12.74	13.14
1639	NYSE	RYI	Wed, Feb 10, 2021	14.58	14.58	13.28	13.35
1638	NYSE	RYI	Tue, Feb 9, 2021	14.15	14.43	13.75	14.32
1637	NYSE	RYI	Mon, Feb 8, 2021	13.56	14.19	13.56	14.04
1636	NYSE	RYI	Fri, Feb 5, 2021	13.60	13.68	13.20	13.38
1635	NYSE	RYI	Thu, Feb 4, 2021	12.77	13.32	12.59	13.27
1634	NYSE	RYI	Wed, Feb 3, 2021	12.90	13.07	12.53	12.74
1633	NYSE	RYI	Tue, Feb 2, 2021	13.22	13.41	12.72	12.96
1632	NYSE	RYI	Mon, Feb 1, 2021	12.38	13.10	12.14	13.08
1631	NYSE	RYI	Fri, Jan 29, 2021	12.76	12.81	12.03	12.34
1630	NYSE	RYI	Thu, Jan 28, 2021	12.55	12.86	12.19	12.70
1629	NYSE	RYI	Wed, Jan 27, 2021	12.47	12.68	11.55	12.33
1628	NYSE	RYI	Tue, Jan 26, 2021	13.28	13.49	12.71	12.82
1627	NYSE	RYI	Mon, Jan 25, 2021	13.76	13.76	12.56	13.31
1626	NYSE	RYI	Fri, Jan 22, 2021	13.75	14.23	13.31	13.76
1625	NYSE	RYI	Thu, Jan 21, 2021	14.75	15.10	13.92	14.04
1624	NYSE	RYI	Wed, Jan 20, 2021	14.75	15.25	14.65	14.90
1623	NYSE	RYI	Tue, Jan 19, 2021	14.50	14.97	14.07	14.65
1622	NYSE	RYI	Fri, Jan 15, 2021	14.47	14.71	13.89	14.34
1621	NYSE	RYI	Thu, Jan 14, 2021	14.90	15.22	14.58	15.05
1620	NYSE	RYI	Wed, Jan 13, 2021	15.66	15.66	14.37	14.64
1619	NYSE	RYI	Tue, Jan 12, 2021	15.29	15.85	15.29	15.64
1618	NYSE	RYI	Mon, Jan 11, 2021	15.10	15.70	15.10	15.45
1617	NYSE	RYI	Fri, Jan 8, 2021	17.38	17.56	15.50	15.72
1616	NYSE	RYI	Thu, Jan 7, 2021	17.82	18.52	17.31	17.41
1615	NYSE	RYI	Wed, Jan 6, 2021	16.83	17.91	16.50	17.54
1614	NYSE	RYI	Tue, Jan 5, 2021	15.39	16.98	15.39	16.34
1613	NYSE	RYI	Mon, Jan 4, 2021	14.40	16.67	14.02	15.28
1612	NYSE	RYI	Thu, Dec 31, 2020	13.70	13.88	13.13	13.64
1611	NYSE	RYI	Wed, Dec 30, 2020	11.92	13.84	11.92	13.62
1610	NYSE	RYI	Tue, Dec 29, 2020	11.92	12.06	11.52	11.67
1609	NYSE	RYI	Mon, Dec 28, 2020	12.57	12.57	11.82	11.90
1608	NYSE	RYI	Thu, Dec 24, 2020	12.49	12.49	12.11	12.32
1607	NYSE	RYI	Wed, Dec 23, 2020	11.89	12.40	11.80	12.30
1606	NYSE	RYI	Tue, Dec 22, 2020	11.87	11.90	11.55	11.79
1605	NYSE	RYI	Mon, Dec 21, 2020	11.80	12.09	11.62	11.78
1604	NYSE	RYI	Fri, Dec 18, 2020	12.20	12.71	11.77	12.00
1603	NYSE	RYI	Thu, Dec 17, 2020	12.29	12.33	11.74	12.24
1602	NYSE	RYI	Wed, Dec 16, 2020	12.58	12.58	12.13	12.19
1601	NYSE	RYI	Tue, Dec 15, 2020	12.24	12.75	11.91	12.50
1600	NYSE	RYI	Mon, Dec 14, 2020	12.52	12.52	11.96	11.97
1599	NYSE	RYI	Fri, Dec 11, 2020	12.58	12.62	11.83	12.22
1598	NYSE	RYI	Thu, Dec 10, 2020	11.90	12.86	11.90	12.76
1597	NYSE	RYI	Wed, Dec 9, 2020	12.49	12.58	11.90	12.10
1596	NYSE	RYI	Tue, Dec 8, 2020	12.20	12.69	12.20	12.36
1595	NYSE	RYI	Mon, Dec 7, 2020	12.29	12.41	11.92	12.36
1594	NYSE	RYI	Fri, Dec 4, 2020	11.61	12.45	11.50	12.29
1593	NYSE	RYI	Thu, Dec 3, 2020	11.80	11.95	11.19	11.45
1592	NYSE	RYI	Wed, Dec 2, 2020	11.06	11.85	10.90	11.74
1591	NYSE	RYI	Tue, Dec 1, 2020	11.04	11.50	10.74	11.03
1590	NYSE	RYI	Mon, Nov 30, 2020	11.19	11.22	10.63	10.74
1589	NYSE	RYI	Fri, Nov 27, 2020	11.06	11.88	11.01	11.26
1588	NYSE	RYI	Wed, Nov 25, 2020	11.96	11.96	11.01	11.15
1587	NYSE	RYI	Tue, Nov 24, 2020	11.78	12.53	11.64	12.14
1586	NYSE	RYI	Mon, Nov 23, 2020	10.83	11.84	10.83	11.45
1585	NYSE	RYI	Fri, Nov 20, 2020	11.06	11.06	10.24	10.76
1584	NYSE	RYI	Thu, Nov 19, 2020	11.01	11.39	10.77	11.16
1583	NYSE	RYI	Wed, Nov 18, 2020	10.80	11.82	10.71	11.12
1582	NYSE	RYI	Tue, Nov 17, 2020	10.51	10.99	10.24	10.74
1581	NYSE	RYI	Mon, Nov 16, 2020	10.27	10.83	10.18	10.61
1580	NYSE	RYI	Fri, Nov 13, 2020	9.74	10.14	9.67	9.97
1579	NYSE	RYI	Thu, Nov 12, 2020	9.06	9.60	8.90	9.55
1578	NYSE	RYI	Wed, Nov 11, 2020	9.24	9.44	9.05	9.24
1577	NYSE	RYI	Tue, Nov 10, 2020	9.26	9.48	9.04	9.32
1576	NYSE	RYI	Mon, Nov 9, 2020	8.70	9.53	8.36	9.09
1575	NYSE	RYI	Fri, Nov 6, 2020	8.20	8.53	8.13	8.30
1574	NYSE	RYI	Thu, Nov 5, 2020	7.87	8.47	7.87	8.21
1573	NYSE	RYI	Wed, Nov 4, 2020	8.67	8.67	7.65	7.78
1572	NYSE	RYI	Tue, Nov 3, 2020	8.37	8.91	8.30	8.89
1571	NYSE	RYI	Mon, Nov 2, 2020	7.86	8.23	7.54	8.18
1570	NYSE	RYI	Fri, Oct 30, 2020	8.06	9.75	7.81	7.87
1569	NYSE	RYI	Thu, Oct 29, 2020	7.32	8.25	6.95	8.05
1568	NYSE	RYI	Wed, Oct 28, 2020	6.98	7.00	6.61	6.80
1567	NYSE	RYI	Tue, Oct 27, 2020	7.28	7.37	7.09	7.18
1566	NYSE	RYI	Mon, Oct 26, 2020	7.50	7.50	7.11	7.24
1565	NYSE	RYI	Fri, Oct 23, 2020	7.50	7.69	7.32	7.63
1564	NYSE	RYI	Thu, Oct 22, 2020	7.20	7.49	7.06	7.42
1563	NYSE	RYI	Wed, Oct 21, 2020	7.40	7.44	7.10	7.11
1562	NYSE	RYI	Tue, Oct 20, 2020	7.64	7.69	7.26	7.35
1561	NYSE	RYI	Mon, Oct 19, 2020	7.57	7.80	7.53	7.55
1560	NYSE	RYI	Fri, Oct 16, 2020	7.39	7.64	7.30	7.52
1559	NYSE	RYI	Thu, Oct 15, 2020	7.19	7.44	7.04	7.39
1558	NYSE	RYI	Wed, Oct 14, 2020	7.66	7.74	7.30	7.32
1557	NYSE	RYI	Tue, Oct 13, 2020	7.55	7.60	7.27	7.57
1556	NYSE	RYI	Mon, Oct 12, 2020	7.69	7.73	7.41	7.71
1555	NYSE	RYI	Fri, Oct 9, 2020	7.42	7.59	7.41	7.56
1554	NYSE	RYI	Thu, Oct 8, 2020	7.00	7.49	6.95	7.40
1553	NYSE	RYI	Wed, Oct 7, 2020	6.70	7.09	6.68	7.08
1552	NYSE	RYI	Tue, Oct 6, 2020	6.39	6.79	6.30	6.63
1551	NYSE	RYI	Mon, Oct 5, 2020	6.51	6.67	6.31	6.37
1550	NYSE	RYI	Fri, Oct 2, 2020	6.02	6.50	6.00	6.39
1549	NYSE	RYI	Thu, Oct 1, 2020	5.67	6.40	5.67	6.23
1548	NYSE	RYI	Wed, Sep 30, 2020	5.55	5.81	5.52	5.73
1547	NYSE	RYI	Tue, Sep 29, 2020	5.75	5.79	5.46	5.53
1546	NYSE	RYI	Mon, Sep 28, 2020	5.68	5.87	5.63	5.76
1545	NYSE	RYI	Fri, Sep 25, 2020	5.39	5.65	5.38	5.61
1544	NYSE	RYI	Thu, Sep 24, 2020	5.49	5.62	5.31	5.46
1543	NYSE	RYI	Wed, Sep 23, 2020	5.57	5.77	5.43	5.46
1542	NYSE	RYI	Tue, Sep 22, 2020	5.76	5.85	5.43	5.61
1541	NYSE	RYI	Mon, Sep 21, 2020	6.44	6.45	5.66	5.73
1540	NYSE	RYI	Fri, Sep 18, 2020	6.23	6.69	6.19	6.62
1539	NYSE	RYI	Thu, Sep 17, 2020	5.99	6.27	5.89	6.16
1538	NYSE	RYI	Wed, Sep 16, 2020	5.74	6.20	5.66	6.10
1537	NYSE	RYI	Tue, Sep 15, 2020	5.65	5.84	5.60	5.70
1536	NYSE	RYI	Mon, Sep 14, 2020	5.60	5.67	5.50	5.62
1535	NYSE	RYI	Fri, Sep 11, 2020	5.54	5.60	5.41	5.53
1534	NYSE	RYI	Thu, Sep 10, 2020	5.68	5.80	5.41	5.51
1533	NYSE	RYI	Wed, Sep 9, 2020	5.53	5.75	5.24	5.69
1532	NYSE	RYI	Tue, Sep 8, 2020	5.58	5.58	5.32	5.47
1531	NYSE	RYI	Fri, Sep 4, 2020	5.58	5.70	5.43	5.67
1530	NYSE	RYI	Thu, Sep 3, 2020	5.63	5.75	5.43	5.48
1529	NYSE	RYI	Wed, Sep 2, 2020	5.58	5.68	5.54	5.60
1528	NYSE	RYI	Tue, Sep 1, 2020	5.47	5.59	5.42	5.58
1527	NYSE	RYI	Mon, Aug 31, 2020	5.77	5.77	5.51	5.51
1526	NYSE	RYI	Fri, Aug 28, 2020	5.56	5.74	5.52	5.70
1525	NYSE	RYI	Thu, Aug 27, 2020	5.54	5.87	5.49	5.53
1524	NYSE	RYI	Wed, Aug 26, 2020	5.61	5.65	5.41	5.53
1523	NYSE	RYI	Tue, Aug 25, 2020	5.79	5.88	5.58	5.67
1522	NYSE	RYI	Mon, Aug 24, 2020	5.48	5.81	5.39	5.75
1521	NYSE	RYI	Fri, Aug 21, 2020	5.96	6.04	5.42	5.47
1520	NYSE	RYI	Thu, Aug 20, 2020	6.07	6.12	5.96	6.06
1519	NYSE	RYI	Wed, Aug 19, 2020	6.23	6.47	6.17	6.18
1518	NYSE	RYI	Tue, Aug 18, 2020	6.50	6.57	6.25	6.27
1517	NYSE	RYI	Mon, Aug 17, 2020	6.73	6.79	6.51	6.57
1516	NYSE	RYI	Fri, Aug 14, 2020	6.54	6.84	6.50	6.75
1515	NYSE	RYI	Thu, Aug 13, 2020	6.87	6.87	6.52	6.64
1514	NYSE	RYI	Wed, Aug 12, 2020	7.08	7.08	6.80	6.95
1513	NYSE	RYI	Tue, Aug 11, 2020	6.87	7.25	6.87	6.91
1512	NYSE	RYI	Mon, Aug 10, 2020	6.49	6.93	6.49	6.86
1511	NYSE	RYI	Fri, Aug 7, 2020	6.19	6.47	6.14	6.45
1510	NYSE	RYI	Thu, Aug 6, 2020	6.19	6.30	6.05	6.26
1509	NYSE	RYI	Wed, Aug 5, 2020	6.18	6.30	6.14	6.20
1508	NYSE	RYI	Tue, Aug 4, 2020	5.82	6.10	5.80	6.09
1507	NYSE	RYI	Mon, Aug 3, 2020	5.68	5.86	5.59	5.77
1506	NYSE	RYI	Fri, Jul 31, 2020	5.97	5.97	5.58	5.63
1505	NYSE	RYI	Thu, Jul 30, 2020	5.91	6.20	5.73	5.99
1504	NYSE	RYI	Wed, Jul 29, 2020	5.87	6.22	5.87	6.14
1503	NYSE	RYI	Tue, Jul 28, 2020	5.87	5.96	5.77	5.85
1502	NYSE	RYI	Mon, Jul 27, 2020	5.90	5.98	5.84	5.95
1501	NYSE	RYI	Fri, Jul 24, 2020	5.97	6.02	5.77	5.89
1500	NYSE	RYI	Thu, Jul 23, 2020	5.92	6.14	5.88	5.95
1499	NYSE	RYI	Wed, Jul 22, 2020	5.83	5.93	5.75	5.90
1498	NYSE	RYI	Tue, Jul 21, 2020	5.57	5.91	5.57	5.88
1497	NYSE	RYI	Mon, Jul 20, 2020	5.57	5.59	5.35	5.46
1496	NYSE	RYI	Fri, Jul 17, 2020	5.42	5.71	5.36	5.60
1495	NYSE	RYI	Thu, Jul 16, 2020	5.55	5.57	5.39	5.42
1494	NYSE	RYI	Wed, Jul 15, 2020	5.57	5.72	5.42	5.61
1493	NYSE	RYI	Tue, Jul 14, 2020	5.46	5.55	5.21	5.36
1492	NYSE	RYI	Mon, Jul 13, 2020	5.45	5.51	5.25	5.25
1491	NYSE	RYI	Fri, Jul 10, 2020	5.19	5.42	5.10	5.39
1490	NYSE	RYI	Thu, Jul 9, 2020	5.15	5.28	4.99	5.21
1489	NYSE	RYI	Wed, Jul 8, 2020	5.22	5.34	5.12	5.14
1488	NYSE	RYI	Tue, Jul 7, 2020	5.29	5.38	5.17	5.22
1487	NYSE	RYI	Mon, Jul 6, 2020	5.48	5.53	5.21	5.38
1486	NYSE	RYI	Thu, Jul 2, 2020	5.59	5.73	5.33	5.37
1485	NYSE	RYI	Wed, Jul 1, 2020	5.66	5.67	5.30	5.43
1484	NYSE	RYI	Tue, Jun 30, 2020	5.60	5.72	5.55	5.63
1483	NYSE	RYI	Mon, Jun 29, 2020	5.38	5.84	5.38	5.65
1482	NYSE	RYI	Fri, Jun 26, 2020	5.45	5.45	5.10	5.36
1481	NYSE	RYI	Thu, Jun 25, 2020	5.32	5.54	5.25	5.50
1480	NYSE	RYI	Wed, Jun 24, 2020	5.50	5.50	5.09	5.38
1479	NYSE	RYI	Tue, Jun 23, 2020	5.83	5.85	5.57	5.57
1478	NYSE	RYI	Mon, Jun 22, 2020	5.75	5.85	5.63	5.69
1477	NYSE	RYI	Fri, Jun 19, 2020	6.02	6.11	5.78	5.81
1476	NYSE	RYI	Thu, Jun 18, 2020	6.12	6.38	5.94	5.96
1475	NYSE	RYI	Wed, Jun 17, 2020	6.62	6.73	6.15	6.25
1474	NYSE	RYI	Tue, Jun 16, 2020	6.13	6.60	6.08	6.55
1473	NYSE	RYI	Mon, Jun 15, 2020	5.44	5.83	5.32	5.78
1472	NYSE	RYI	Fri, Jun 12, 2020	5.62	5.85	5.52	5.72
1471	NYSE	RYI	Thu, Jun 11, 2020	5.69	5.89	5.30	5.31
1470	NYSE	RYI	Wed, Jun 10, 2020	6.45	6.51	6.08	6.09
1469	NYSE	RYI	Tue, Jun 9, 2020	6.61	6.71	6.10	6.54
1468	NYSE	RYI	Mon, Jun 8, 2020	6.50	6.82	6.33	6.74
1467	NYSE	RYI	Fri, Jun 5, 2020	6.34	6.63	6.26	6.37
1466	NYSE	RYI	Thu, Jun 4, 2020	5.75	6.20	5.65	6.19
1465	NYSE	RYI	Wed, Jun 3, 2020	5.39	5.91	5.33	5.71
1464	NYSE	RYI	Tue, Jun 2, 2020	5.20	5.43	5.20	5.27
1463	NYSE	RYI	Mon, Jun 1, 2020	5.11	5.44	5.00	5.29
1462	NYSE	RYI	Fri, May 29, 2020	5.23	5.32	4.90	4.99
1461	NYSE	RYI	Thu, May 28, 2020	5.59	5.59	5.28	5.32
1460	NYSE	RYI	Wed, May 27, 2020	5.18	5.51	5.00	5.41
1459	NYSE	RYI	Tue, May 26, 2020	4.76	5.06	4.74	4.99
1458	NYSE	RYI	Fri, May 22, 2020	4.57	4.65	4.42	4.63
1457	NYSE	RYI	Thu, May 21, 2020	4.40	4.64	4.34	4.55
1456	NYSE	RYI	Wed, May 20, 2020	4.33	4.57	4.28	4.38
1455	NYSE	RYI	Tue, May 19, 2020	4.66	4.66	4.32	4.33
1454	NYSE	RYI	Mon, May 18, 2020	4.26	4.79	4.16	4.66
1453	NYSE	RYI	Fri, May 15, 2020	4.04	4.10	3.96	4.00
1452	NYSE	RYI	Thu, May 14, 2020	4.09	4.13	3.76	4.00
1451	NYSE	RYI	Wed, May 13, 2020	4.37	4.37	3.91	4.11
1450	NYSE	RYI	Tue, May 12, 2020	4.43	4.51	4.24	4.25
1449	NYSE	RYI	Mon, May 11, 2020	4.65	4.65	4.32	4.45
1448	NYSE	RYI	Fri, May 8, 2020	4.53	4.81	4.51	4.70
1447	NYSE	RYI	Thu, May 7, 2020	4.60	4.87	4.43	4.48
1446	NYSE	RYI	Wed, May 6, 2020	4.43	4.44	4.19	4.30
1445	NYSE	RYI	Tue, May 5, 2020	4.53	4.61	4.33	4.37
1444	NYSE	RYI	Mon, May 4, 2020	4.33	4.54	4.12	4.35
1443	NYSE	RYI	Fri, May 1, 2020	4.47	4.55	4.29	4.39
1442	NYSE	RYI	Thu, Apr 30, 2020	4.98	5.04	4.53	4.62
1441	NYSE	RYI	Wed, Apr 29, 2020	4.87	5.19	4.85	5.14
1440	NYSE	RYI	Tue, Apr 28, 2020	4.57	4.79	4.32	4.69
1439	NYSE	RYI	Mon, Apr 27, 2020	4.04	4.56	4.04	4.53
1438	NYSE	RYI	Fri, Apr 24, 2020	4.12	4.14	3.88	4.02
1437	NYSE	RYI	Thu, Apr 23, 2020	3.94	4.21	3.90	3.97
1436	NYSE	RYI	Wed, Apr 22, 2020	4.28	4.28	3.91	3.94
1435	NYSE	RYI	Tue, Apr 21, 2020	4.11	4.12	3.86	4.01
1434	NYSE	RYI	Mon, Apr 20, 2020	4.35	4.40	4.05	4.11
1433	NYSE	RYI	Fri, Apr 17, 2020	4.50	4.65	4.39	4.44
1432	NYSE	RYI	Thu, Apr 16, 2020	4.51	4.51	4.30	4.38
1431	NYSE	RYI	Wed, Apr 15, 2020	4.68	4.71	4.34	4.51
1430	NYSE	RYI	Tue, Apr 14, 2020	5.07	5.20	4.73	4.83
1429	NYSE	RYI	Mon, Apr 13, 2020	4.69	4.97	4.50	4.92
1428	NYSE	RYI	Thu, Apr 9, 2020	4.54	4.71	4.32	4.67
1427	NYSE	RYI	Wed, Apr 8, 2020	4.14	4.45	4.13	4.30
1426	NYSE	RYI	Tue, Apr 7, 2020	4.29	4.48	4.01	4.07
1425	NYSE	RYI	Mon, Apr 6, 2020	4.42	4.74	4.14	4.22
1424	NYSE	RYI	Fri, Apr 3, 2020	4.23	4.31	4.00	4.02
1423	NYSE	RYI	Thu, Apr 2, 2020	4.48	4.76	4.14	4.25
1422	NYSE	RYI	Wed, Apr 1, 2020	5.09	5.50	4.91	4.98
1421	NYSE	RYI	Tue, Mar 31, 2020	5.13	5.42	5.13	5.32
1420	NYSE	RYI	Mon, Mar 30, 2020	5.14	5.41	5.00	5.20
1419	NYSE	RYI	Fri, Mar 27, 2020	5.09	5.40	4.90	5.12
1418	NYSE	RYI	Thu, Mar 26, 2020	5.01	5.43	4.97	5.25
1417	NYSE	RYI	Wed, Mar 25, 2020	4.69	5.30	4.64	4.97
1416	NYSE	RYI	Tue, Mar 24, 2020	4.44	4.75	4.44	4.60
1415	NYSE	RYI	Mon, Mar 23, 2020	4.49	4.55	4.22	4.37
1414	NYSE	RYI	Fri, Mar 20, 2020	4.49	5.28	4.44	4.53
1413	NYSE	RYI	Thu, Mar 19, 2020	4.19	5.00	4.04	4.44
1412	NYSE	RYI	Wed, Mar 18, 2020	4.90	4.98	4.04	4.19
1411	NYSE	RYI	Tue, Mar 17, 2020	5.31	5.46	5.04	5.20
1410	NYSE	RYI	Mon, Mar 16, 2020	5.55	6.00	5.25	5.26
1409	NYSE	RYI	Fri, Mar 13, 2020	6.06	6.30	5.80	6.00
1408	NYSE	RYI	Thu, Mar 12, 2020	6.47	6.52	5.61	5.67
1407	NYSE	RYI	Wed, Mar 11, 2020	7.02	7.27	6.57	6.71
1406	NYSE	RYI	Tue, Mar 10, 2020	7.89	7.89	6.90	7.31
1405	NYSE	RYI	Mon, Mar 9, 2020	8.24	8.35	7.50	7.54
1404	NYSE	RYI	Fri, Mar 6, 2020	8.52	9.18	8.36	8.58
1403	NYSE	RYI	Thu, Mar 5, 2020	9.50	9.94	8.46	8.73
1402	NYSE	RYI	Wed, Mar 4, 2020	8.26	8.30	8.08	8.30
1401	NYSE	RYI	Tue, Mar 3, 2020	8.31	8.51	8.07	8.09
1400	NYSE	RYI	Mon, Mar 2, 2020	8.34	8.34	8.08	8.27
1399	NYSE	RYI	Fri, Feb 28, 2020	8.06	8.35	7.86	8.33
1398	NYSE	RYI	Thu, Feb 27, 2020	8.25	8.49	8.07	8.22
1397	NYSE	RYI	Wed, Feb 26, 2020	8.62	8.65	8.30	8.37
1396	NYSE	RYI	Tue, Feb 25, 2020	8.60	8.80	8.52	8.61
1395	NYSE	RYI	Mon, Feb 24, 2020	8.31	8.65	8.25	8.59
1394	NYSE	RYI	Fri, Feb 21, 2020	8.76	8.82	8.52	8.57
1393	NYSE	RYI	Thu, Feb 20, 2020	9.11	9.12	8.69	8.80
1392	NYSE	RYI	Wed, Feb 19, 2020	9.11	9.28	9.06	9.13
1391	NYSE	RYI	Tue, Feb 18, 2020	9.39	9.50	9.09	9.13
1390	NYSE	RYI	Fri, Feb 14, 2020	9.82	9.82	9.42	9.44
1389	NYSE	RYI	Thu, Feb 13, 2020	10.10	10.12	9.80	9.85
1388	NYSE	RYI	Wed, Feb 12, 2020	10.20	10.35	10.07	10.14
1387	NYSE	RYI	Tue, Feb 11, 2020	9.86	10.20	9.80	10.05
1386	NYSE	RYI	Mon, Feb 10, 2020	9.75	9.85	9.56	9.74
1385	NYSE	RYI	Fri, Feb 7, 2020	10.20	10.26	9.71	9.79
1384	NYSE	RYI	Thu, Feb 6, 2020	10.50	10.56	10.05	10.25
1383	NYSE	RYI	Wed, Feb 5, 2020	10.35	10.48	10.26	10.44
1382	NYSE	RYI	Tue, Feb 4, 2020	10.36	10.48	10.17	10.18
1381	NYSE	RYI	Mon, Feb 3, 2020	10.37	10.46	10.10	10.17
1380	NYSE	RYI	Fri, Jan 31, 2020	10.16	10.27	10.06	10.25
1379	NYSE	RYI	Thu, Jan 30, 2020	10.04	10.34	9.99	10.28
1378	NYSE	RYI	Wed, Jan 29, 2020	10.21	10.26	10.03	10.16
1377	NYSE	RYI	Tue, Jan 28, 2020	10.60	10.71	10.16	10.21
1376	NYSE	RYI	Mon, Jan 27, 2020	10.59	10.92	10.45	10.46
1375	NYSE	RYI	Fri, Jan 24, 2020	11.08	11.32	10.80	10.88
1374	NYSE	RYI	Thu, Jan 23, 2020	10.83	11.05	10.59	11.02
1373	NYSE	RYI	Wed, Jan 22, 2020	10.98	11.03	10.77	10.97
1372	NYSE	RYI	Tue, Jan 21, 2020	11.30	11.36	10.77	10.85
1371	NYSE	RYI	Fri, Jan 17, 2020	11.16	11.25	10.96	11.22
1370	NYSE	RYI	Thu, Jan 16, 2020	11.11	11.28	11.03	11.03
1369	NYSE	RYI	Wed, Jan 15, 2020	11.20	11.40	10.88	11.03
1368	NYSE	RYI	Tue, Jan 14, 2020	11.62	11.65	11.00	11.27
1367	NYSE	RYI	Mon, Jan 13, 2020	11.62	11.74	11.54	11.63
1366	NYSE	RYI	Fri, Jan 10, 2020	12.13	12.18	11.48	11.62
1365	NYSE	RYI	Thu, Jan 9, 2020	12.39	12.39	12.15	12.23
1364	NYSE	RYI	Wed, Jan 8, 2020	12.32	12.54	12.27	12.33
1363	NYSE	RYI	Tue, Jan 7, 2020	11.83	12.47	11.83	12.43
1362	NYSE	RYI	Mon, Jan 6, 2020	11.64	12.09	11.64	11.92
1361	NYSE	RYI	Fri, Jan 3, 2020	11.58	11.89	11.58	11.77
1360	NYSE	RYI	Thu, Jan 2, 2020	12.04	12.04	11.54	11.81
1359	NYSE	RYI	Tue, Dec 31, 2019	11.62	12.02	11.62	11.83
1358	NYSE	RYI	Mon, Dec 30, 2019	11.72	11.86	11.66	11.74
1357	NYSE	RYI	Fri, Dec 27, 2019	12.10	12.10	11.74	11.77
1356	NYSE	RYI	Thu, Dec 26, 2019	12.14	12.14	11.89	12.06
1355	NYSE	RYI	Tue, Dec 24, 2019	12.12	12.39	12.00	12.14
1354	NYSE	RYI	Mon, Dec 23, 2019	11.76	12.13	11.76	12.12
1353	NYSE	RYI	Fri, Dec 20, 2019	11.90	12.05	11.69	11.74
1352	NYSE	RYI	Thu, Dec 19, 2019	12.00	12.19	11.89	11.98
1351	NYSE	RYI	Wed, Dec 18, 2019	12.21	12.21	11.82	12.00
1350	NYSE	RYI	Tue, Dec 17, 2019	11.96	12.28	11.96	12.20
1349	NYSE	RYI	Mon, Dec 16, 2019	11.95	12.17	11.87	11.95
1348	NYSE	RYI	Fri, Dec 13, 2019	11.95	12.11	11.78	11.96
1347	NYSE	RYI	Thu, Dec 12, 2019	11.97	12.03	11.73	11.95
1346	NYSE	RYI	Wed, Dec 11, 2019	11.90	12.00	11.74	11.92
1345	NYSE	RYI	Tue, Dec 10, 2019	11.83	12.11	11.71	11.79
1344	NYSE	RYI	Mon, Dec 9, 2019	11.33	11.93	11.33	11.76
1343	NYSE	RYI	Fri, Dec 6, 2019	11.00	11.42	11.00	11.35
1342	NYSE	RYI	Thu, Dec 5, 2019	10.89	10.92	10.62	10.90
1341	NYSE	RYI	Wed, Dec 4, 2019	10.83	11.07	10.69	10.72
1340	NYSE	RYI	Tue, Dec 3, 2019	10.50	10.76	10.15	10.76
1339	NYSE	RYI	Mon, Dec 2, 2019	10.61	11.05	10.56	10.62
1338	NYSE	RYI	Fri, Nov 29, 2019	10.61	10.77	10.46	10.66
1337	NYSE	RYI	Wed, Nov 27, 2019	10.50	10.73	10.36	10.64
1336	NYSE	RYI	Tue, Nov 26, 2019	9.82	10.49	9.74	10.46
1335	NYSE	RYI	Mon, Nov 25, 2019	9.67	9.99	9.62	9.81
1334	NYSE	RYI	Fri, Nov 22, 2019	9.49	9.66	9.45	9.64
1333	NYSE	RYI	Thu, Nov 21, 2019	9.68	9.75	9.32	9.37
1332	NYSE	RYI	Wed, Nov 20, 2019	9.58	9.82	9.53	9.66
1331	NYSE	RYI	Tue, Nov 19, 2019	9.79	9.88	9.58	9.75
1330	NYSE	RYI	Mon, Nov 18, 2019	9.68	9.80	9.51	9.75
1329	NYSE	RYI	Fri, Nov 15, 2019	9.79	9.87	9.63	9.72
1328	NYSE	RYI	Thu, Nov 14, 2019	9.78	9.92	9.60	9.68
1327	NYSE	RYI	Wed, Nov 13, 2019	9.51	9.79	9.51	9.78
1326	NYSE	RYI	Tue, Nov 12, 2019	9.40	9.66	9.32	9.61
1325	NYSE	RYI	Mon, Nov 11, 2019	9.37	9.47	9.25	9.32
1324	NYSE	RYI	Fri, Nov 8, 2019	9.35	9.62	9.23	9.51
1323	NYSE	RYI	Thu, Nov 7, 2019	9.19	9.45	9.14	9.38
1322	NYSE	RYI	Wed, Nov 6, 2019	9.22	9.22	9.03	9.08
1321	NYSE	RYI	Tue, Nov 5, 2019	9.10	9.53	9.04	9.24
1320	NYSE	RYI	Mon, Nov 4, 2019	9.18	9.18	8.86	8.97
1319	NYSE	RYI	Fri, Nov 1, 2019	8.76	9.33	8.76	9.00
1318	NYSE	RYI	Thu, Oct 31, 2019	8.48	8.70	8.46	8.69
1317	NYSE	RYI	Wed, Oct 30, 2019	8.10	8.80	7.81	8.52
1316	NYSE	RYI	Tue, Oct 29, 2019	8.84	9.23	8.68	9.12
1315	NYSE	RYI	Mon, Oct 28, 2019	8.64	8.92	8.61	8.86
1314	NYSE	RYI	Fri, Oct 25, 2019	8.38	8.73	8.38	8.62
1313	NYSE	RYI	Thu, Oct 24, 2019	8.49	8.56	8.30	8.40
1312	NYSE	RYI	Wed, Oct 23, 2019	8.33	8.55	8.22	8.47
1311	NYSE	RYI	Tue, Oct 22, 2019	8.24	8.38	8.14	8.33
1310	NYSE	RYI	Mon, Oct 21, 2019	8.45	8.56	8.25	8.26
1309	NYSE	RYI	Fri, Oct 18, 2019	8.25	8.40	8.20	8.33
1308	NYSE	RYI	Thu, Oct 17, 2019	8.27	8.43	8.24	8.30
1307	NYSE	RYI	Wed, Oct 16, 2019	8.50	8.61	8.04	8.21
1306	NYSE	RYI	Tue, Oct 15, 2019	8.34	8.74	8.25	8.59
1305	NYSE	RYI	Mon, Oct 14, 2019	8.45	8.50	8.29	8.34
1304	NYSE	RYI	Fri, Oct 11, 2019	8.47	8.72	8.45	8.54
1303	NYSE	RYI	Thu, Oct 10, 2019	8.15	8.31	8.07	8.27
1302	NYSE	RYI	Wed, Oct 9, 2019	8.19	8.19	7.92	8.06
1301	NYSE	RYI	Tue, Oct 8, 2019	8.34	8.38	8.13	8.13
1300	NYSE	RYI	Mon, Oct 7, 2019	8.44	8.59	8.33	8.47
1299	NYSE	RYI	Fri, Oct 4, 2019	8.13	8.49	8.13	8.48
1298	NYSE	RYI	Thu, Oct 3, 2019	8.00	8.23	7.93	8.20
1297	NYSE	RYI	Wed, Oct 2, 2019	8.49	8.49	8.13	8.26
1296	NYSE	RYI	Tue, Oct 1, 2019	8.56	8.84	8.51	8.58
1295	NYSE	RYI	Mon, Sep 30, 2019	8.37	8.61	8.28	8.53
1294	NYSE	RYI	Fri, Sep 27, 2019	8.34	8.50	8.27	8.29
1293	NYSE	RYI	Thu, Sep 26, 2019	8.51	8.51	8.08	8.31
1292	NYSE	RYI	Wed, Sep 25, 2019	8.47	8.66	8.39	8.56
1291	NYSE	RYI	Tue, Sep 24, 2019	8.81	8.82	8.44	8.48
1290	NYSE	RYI	Mon, Sep 23, 2019	8.72	8.92	8.55	8.83
1289	NYSE	RYI	Fri, Sep 20, 2019	9.06	9.16	8.81	8.91
1288	NYSE	RYI	Thu, Sep 19, 2019	9.44	9.52	9.05	9.06
1287	NYSE	RYI	Wed, Sep 18, 2019	9.52	9.63	9.34	9.47
1286	NYSE	RYI	Tue, Sep 17, 2019	9.66	9.66	9.38	9.56
1285	NYSE	RYI	Mon, Sep 16, 2019	9.35	9.84	9.27	9.68
1284	NYSE	RYI	Fri, Sep 13, 2019	9.39	9.57	9.23	9.50
1283	NYSE	RYI	Thu, Sep 12, 2019	9.04	9.27	8.74	9.21
1282	NYSE	RYI	Wed, Sep 11, 2019	8.55	9.14	8.27	9.10
1281	NYSE	RYI	Tue, Sep 10, 2019	7.74	8.57	7.73	8.55
1280	NYSE	RYI	Mon, Sep 9, 2019	7.25	7.74	7.25	7.69
1279	NYSE	RYI	Fri, Sep 6, 2019	7.21	7.27	7.10	7.16
1278	NYSE	RYI	Thu, Sep 5, 2019	7.27	7.52	7.18	7.25
1277	NYSE	RYI	Wed, Sep 4, 2019	6.92	7.18	6.91	7.10
1276	NYSE	RYI	Tue, Sep 3, 2019	6.76	6.84	6.67	6.80
1275	NYSE	RYI	Fri, Aug 30, 2019	6.92	6.99	6.80	6.87
1274	NYSE	RYI	Thu, Aug 29, 2019	6.87	6.95	6.78	6.82
1273	NYSE	RYI	Wed, Aug 28, 2019	6.51	6.83	6.50	6.75
1272	NYSE	RYI	Tue, Aug 27, 2019	6.80	6.80	6.49	6.56
1271	NYSE	RYI	Mon, Aug 26, 2019	6.58	6.75	6.56	6.67
1270	NYSE	RYI	Fri, Aug 23, 2019	7.12	7.12	6.62	6.63
1269	NYSE	RYI	Thu, Aug 22, 2019	7.37	7.48	7.20	7.21
1268	NYSE	RYI	Wed, Aug 21, 2019	7.40	7.41	7.18	7.37
1267	NYSE	RYI	Tue, Aug 20, 2019	7.41	7.41	7.19	7.33
1266	NYSE	RYI	Mon, Aug 19, 2019	7.35	7.53	7.22	7.44
1265	NYSE	RYI	Fri, Aug 16, 2019	7.02	7.25	7.02	7.20
1264	NYSE	RYI	Thu, Aug 15, 2019	7.09	7.09	6.83	6.94
1263	NYSE	RYI	Wed, Aug 14, 2019	7.05	7.17	7.00	7.08
1262	NYSE	RYI	Tue, Aug 13, 2019	6.83	7.39	6.79	7.25
1261	NYSE	RYI	Mon, Aug 12, 2019	6.98	7.10	6.59	6.87
1260	NYSE	RYI	Fri, Aug 9, 2019	7.46	7.47	6.91	6.99
1259	NYSE	RYI	Thu, Aug 8, 2019	7.33	7.53	7.31	7.42
1258	NYSE	RYI	Wed, Aug 7, 2019	7.07	7.36	7.01	7.33
1257	NYSE	RYI	Tue, Aug 6, 2019	6.77	7.40	6.21	7.17
1256	NYSE	RYI	Mon, Aug 5, 2019	7.57	7.68	7.30	7.39
1255	NYSE	RYI	Fri, Aug 2, 2019	7.74	7.75	7.50	7.74
1254	NYSE	RYI	Thu, Aug 1, 2019	8.10	8.24	7.66	7.79
1253	NYSE	RYI	Wed, Jul 31, 2019	8.27	8.48	8.15	8.16
1252	NYSE	RYI	Tue, Jul 30, 2019	7.89	8.38	7.80	8.27
1251	NYSE	RYI	Mon, Jul 29, 2019	8.23	8.27	7.95	7.96
1250	NYSE	RYI	Fri, Jul 26, 2019	8.01	8.25	7.93	8.21
1249	NYSE	RYI	Thu, Jul 25, 2019	8.29	8.36	7.95	8.01
1248	NYSE	RYI	Wed, Jul 24, 2019	8.07	8.30	7.95	8.29
1247	NYSE	RYI	Tue, Jul 23, 2019	8.08	8.24	8.04	8.10
1246	NYSE	RYI	Mon, Jul 22, 2019	8.03	8.12	7.87	8.03
1245	NYSE	RYI	Fri, Jul 19, 2019	7.79	8.06	7.79	8.01
1244	NYSE	RYI	Thu, Jul 18, 2019	7.82	7.86	7.71	7.78
1243	NYSE	RYI	Wed, Jul 17, 2019	7.82	7.91	7.71	7.83
1242	NYSE	RYI	Tue, Jul 16, 2019	7.78	8.22	7.78	7.93
1241	NYSE	RYI	Mon, Jul 15, 2019	8.08	8.17	7.74	7.92
1240	NYSE	RYI	Fri, Jul 12, 2019	7.84	8.10	7.81	8.06
1239	NYSE	RYI	Thu, Jul 11, 2019	7.98	8.01	7.71	7.84
1238	NYSE	RYI	Wed, Jul 10, 2019	7.97	8.02	7.75	7.99
1237	NYSE	RYI	Tue, Jul 9, 2019	8.06	8.06	7.67	7.86
1236	NYSE	RYI	Mon, Jul 8, 2019	7.97	8.15	7.92	8.12
1235	NYSE	RYI	Fri, Jul 5, 2019	7.85	8.01	7.56	7.97
1234	NYSE	RYI	Wed, Jul 3, 2019	8.21	8.21	7.73	7.90
1233	NYSE	RYI	Tue, Jul 2, 2019	8.25	8.25	7.98	8.16
1232	NYSE	RYI	Mon, Jul 1, 2019	8.39	8.57	8.09	8.24
1231	NYSE	RYI	Fri, Jun 28, 2019	8.12	8.40	8.07	8.33
1230	NYSE	RYI	Thu, Jun 27, 2019	7.78	8.08	7.78	8.08
1229	NYSE	RYI	Wed, Jun 26, 2019	7.53	7.74	7.50	7.71
1228	NYSE	RYI	Tue, Jun 25, 2019	7.42	7.57	7.33	7.48
1227	NYSE	RYI	Mon, Jun 24, 2019	7.64	7.64	7.37	7.41
1226	NYSE	RYI	Fri, Jun 21, 2019	7.49	7.69	7.38	7.69
1225	NYSE	RYI	Thu, Jun 20, 2019	7.78	7.78	7.52	7.53
1224	NYSE	RYI	Wed, Jun 19, 2019	7.49	7.65	7.41	7.64
1223	NYSE	RYI	Tue, Jun 18, 2019	7.16	7.48	7.16	7.46
1222	NYSE	RYI	Mon, Jun 17, 2019	7.19	7.19	6.95	7.09
1221	NYSE	RYI	Fri, Jun 14, 2019	7.50	7.51	7.13	7.19
1220	NYSE	RYI	Thu, Jun 13, 2019	7.50	7.66	7.28	7.53
1219	NYSE	RYI	Wed, Jun 12, 2019	7.68	7.75	7.34	7.47
1218	NYSE	RYI	Tue, Jun 11, 2019	7.80	7.89	7.65	7.73
1217	NYSE	RYI	Mon, Jun 10, 2019	7.64	7.98	7.64	7.71
1216	NYSE	RYI	Fri, Jun 7, 2019	7.58	7.72	7.48	7.62
1215	NYSE	RYI	Thu, Jun 6, 2019	7.90	7.90	7.49	7.63
1214	NYSE	RYI	Wed, Jun 5, 2019	7.98	8.01	7.74	7.89
1213	NYSE	RYI	Tue, Jun 4, 2019	7.86	8.06	7.81	7.99
1212	NYSE	RYI	Mon, Jun 3, 2019	7.64	7.70	7.35	7.67
1211	NYSE	RYI	Fri, May 31, 2019	8.05	8.16	7.65	7.72
1210	NYSE	RYI	Thu, May 30, 2019	8.72	8.86	8.20	8.20
1209	NYSE	RYI	Wed, May 29, 2019	8.57	8.86	8.48	8.79
1208	NYSE	RYI	Tue, May 28, 2019	9.09	9.10	8.59	8.74
1207	NYSE	RYI	Fri, May 24, 2019	9.35	9.43	9.01	9.09
1206	NYSE	RYI	Thu, May 23, 2019	9.59	9.59	9.10	9.26
1205	NYSE	RYI	Wed, May 22, 2019	10.15	10.15	9.69	9.80
1204	NYSE	RYI	Tue, May 21, 2019	10.02	10.29	9.96	10.17
1203	NYSE	RYI	Mon, May 20, 2019	9.86	10.25	9.79	10.02
1202	NYSE	RYI	Fri, May 17, 2019	10.19	10.19	9.91	10.03
1201	NYSE	RYI	Thu, May 16, 2019	10.53	10.53	10.08	10.20
1200	NYSE	RYI	Wed, May 15, 2019	10.83	10.97	10.45	10.52
1199	NYSE	RYI	Tue, May 14, 2019	11.20	11.34	10.95	10.99
1198	NYSE	RYI	Mon, May 13, 2019	11.25	11.25	10.61	11.11
1197	NYSE	RYI	Fri, May 10, 2019	11.10	11.23	10.87	11.22
1196	NYSE	RYI	Thu, May 9, 2019	11.00	11.26	10.66	11.22
1195	NYSE	RYI	Wed, May 8, 2019	10.54	11.53	10.54	10.97
1194	NYSE	RYI	Tue, May 7, 2019	10.96	11.05	10.37	10.65
1193	NYSE	RYI	Mon, May 6, 2019	10.35	11.47	10.32	10.81
1192	NYSE	RYI	Fri, May 3, 2019	9.91	10.75	9.86	10.47
1191	NYSE	RYI	Thu, May 2, 2019	9.72	10.20	9.51	9.80
1190	NYSE	RYI	Wed, May 1, 2019	8.63	8.98	8.41	8.94
1189	NYSE	RYI	Tue, Apr 30, 2019	8.64	8.67	8.42	8.65
1188	NYSE	RYI	Mon, Apr 29, 2019	8.52	8.68	8.48	8.65
1187	NYSE	RYI	Fri, Apr 26, 2019	8.35	8.56	8.33	8.51
1186	NYSE	RYI	Thu, Apr 25, 2019	8.38	8.46	8.19	8.38
1185	NYSE	RYI	Wed, Apr 24, 2019	8.25	8.51	8.17	8.48
1184	NYSE	RYI	Tue, Apr 23, 2019	8.30	8.43	8.11	8.25
1183	NYSE	RYI	Mon, Apr 22, 2019	8.44	8.44	8.21	8.31
1182	NYSE	RYI	Thu, Apr 18, 2019	8.45	8.57	8.23	8.41
1181	NYSE	RYI	Wed, Apr 17, 2019	8.56	8.70	8.47	8.50
1180	NYSE	RYI	Tue, Apr 16, 2019	8.36	8.50	8.28	8.48
1179	NYSE	RYI	Mon, Apr 15, 2019	8.29	8.37	8.22	8.31
1178	NYSE	RYI	Fri, Apr 12, 2019	8.45	8.58	8.24	8.30
1177	NYSE	RYI	Thu, Apr 11, 2019	8.63	8.88	8.30	8.33
1176	NYSE	RYI	Wed, Apr 10, 2019	8.82	9.05	8.54	8.61
1175	NYSE	RYI	Tue, Apr 9, 2019	9.11	9.42	8.96	9.29
1174	NYSE	RYI	Mon, Apr 8, 2019	9.23	9.32	9.04	9.18
1173	NYSE	RYI	Fri, Apr 5, 2019	9.44	9.45	9.08	9.23
1172	NYSE	RYI	Thu, Apr 4, 2019	9.37	9.61	9.30	9.40
1171	NYSE	RYI	Wed, Apr 3, 2019	9.26	9.59	9.25	9.35
1170	NYSE	RYI	Tue, Apr 2, 2019	8.83	9.24	8.71	9.22
1169	NYSE	RYI	Mon, Apr 1, 2019	8.62	8.95	8.52	8.82
1168	NYSE	RYI	Fri, Mar 29, 2019	8.83	8.85	8.51	8.56
1167	NYSE	RYI	Thu, Mar 28, 2019	8.83	8.87	8.62	8.73
1166	NYSE	RYI	Wed, Mar 27, 2019	8.51	8.87	8.50	8.83
1165	NYSE	RYI	Tue, Mar 26, 2019	8.51	8.58	8.35	8.44
1164	NYSE	RYI	Mon, Mar 25, 2019	8.50	8.59	8.27	8.43
1163	NYSE	RYI	Fri, Mar 22, 2019	8.87	8.88	8.33	8.51
1162	NYSE	RYI	Thu, Mar 21, 2019	8.90	9.20	8.86	8.93
1161	NYSE	RYI	Wed, Mar 20, 2019	8.95	9.00	8.68	8.87
1160	NYSE	RYI	Tue, Mar 19, 2019	8.84	9.19	8.84	8.97
1159	NYSE	RYI	Mon, Mar 18, 2019	8.80	8.90	8.73	8.81
1158	NYSE	RYI	Fri, Mar 15, 2019	8.97	8.99	8.61	8.77
1157	NYSE	RYI	Thu, Mar 14, 2019	9.30	9.30	8.83	8.97
1156	NYSE	RYI	Wed, Mar 13, 2019	9.00	9.34	9.00	9.31
1155	NYSE	RYI	Tue, Mar 12, 2019	8.82	9.02	8.82	8.92
1154	NYSE	RYI	Mon, Mar 11, 2019	8.57	9.00	8.50	8.81
1153	NYSE	RYI	Fri, Mar 8, 2019	8.37	8.59	8.24	8.48
1152	NYSE	RYI	Thu, Mar 7, 2019	7.75	8.63	7.75	8.49
1151	NYSE	RYI	Wed, Mar 6, 2019	8.63	8.83	7.66	7.76
1150	NYSE	RYI	Tue, Mar 5, 2019	8.33	8.58	8.22	8.55
1149	NYSE	RYI	Mon, Mar 4, 2019	8.44	8.44	8.04	8.34
1148	NYSE	RYI	Fri, Mar 1, 2019	8.49	8.75	8.38	8.44
1147	NYSE	RYI	Thu, Feb 28, 2019	8.46	8.49	8.32	8.47
1146	NYSE	RYI	Wed, Feb 27, 2019	8.44	8.52	8.27	8.45
1145	NYSE	RYI	Tue, Feb 26, 2019	8.57	8.92	8.48	8.50
1144	NYSE	RYI	Mon, Feb 25, 2019	8.34	8.71	8.28	8.60
1143	NYSE	RYI	Fri, Feb 22, 2019	8.28	8.42	8.14	8.36
1142	NYSE	RYI	Thu, Feb 21, 2019	7.97	8.19	7.97	8.18
1141	NYSE	RYI	Wed, Feb 20, 2019	7.62	8.16	7.62	8.02
1140	NYSE	RYI	Tue, Feb 19, 2019	7.38	7.69	7.38	7.62
1139	NYSE	RYI	Fri, Feb 15, 2019	7.39	7.58	7.31	7.42
1138	NYSE	RYI	Thu, Feb 14, 2019	7.20	7.45	7.15	7.27
1137	NYSE	RYI	Wed, Feb 13, 2019	7.20	7.34	7.14	7.26
1136	NYSE	RYI	Tue, Feb 12, 2019	7.06	7.23	7.03	7.12
1135	NYSE	RYI	Mon, Feb 11, 2019	7.00	7.08	6.95	7.04
1134	NYSE	RYI	Fri, Feb 8, 2019	7.11	7.16	6.90	7.02
1133	NYSE	RYI	Thu, Feb 7, 2019	7.55	7.55	7.06	7.16
1132	NYSE	RYI	Wed, Feb 6, 2019	7.56	7.65	7.45	7.58
1131	NYSE	RYI	Tue, Feb 5, 2019	7.16	7.61	7.01	7.56
1130	NYSE	RYI	Mon, Feb 4, 2019	7.10	7.31	7.01	7.20
1129	NYSE	RYI	Fri, Feb 1, 2019	7.06	7.24	6.92	7.14
1128	NYSE	RYI	Thu, Jan 31, 2019	7.01	7.22	6.95	7.03
1127	NYSE	RYI	Wed, Jan 30, 2019	6.99	7.10	6.88	7.06
1126	NYSE	RYI	Tue, Jan 29, 2019	7.00	7.03	6.88	6.89
1125	NYSE	RYI	Mon, Jan 28, 2019	7.06	7.10	6.87	7.00
1124	NYSE	RYI	Fri, Jan 25, 2019	7.09	7.27	7.00	7.17
1123	NYSE	RYI	Thu, Jan 24, 2019	6.85	6.97	6.78	6.93
1122	NYSE	RYI	Wed, Jan 23, 2019	6.96	7.00	6.77	6.85
1121	NYSE	RYI	Tue, Jan 22, 2019	7.04	7.17	6.77	6.93
1120	NYSE	RYI	Fri, Jan 18, 2019	7.05	7.22	6.99	7.12
1119	NYSE	RYI	Thu, Jan 17, 2019	6.84	7.10	6.77	7.06
1118	NYSE	RYI	Wed, Jan 16, 2019	6.81	7.08	6.81	6.87
1117	NYSE	RYI	Tue, Jan 15, 2019	6.76	6.87	6.60	6.79
1116	NYSE	RYI	Mon, Jan 14, 2019	6.82	6.98	6.60	6.75
1115	NYSE	RYI	Fri, Jan 11, 2019	7.04	7.09	6.79	6.93
1114	NYSE	RYI	Thu, Jan 10, 2019	6.92	7.35	6.82	7.10
1113	NYSE	RYI	Wed, Jan 9, 2019	6.80	7.02	6.73	7.00
1112	NYSE	RYI	Tue, Jan 8, 2019	6.96	7.06	6.71	6.78
1111	NYSE	RYI	Mon, Jan 7, 2019	6.75	7.16	6.63	6.87
1110	NYSE	RYI	Fri, Jan 4, 2019	6.43	6.85	6.43	6.73
1109	NYSE	RYI	Thu, Jan 3, 2019	6.59	6.61	6.28	6.29
1108	NYSE	RYI	Wed, Jan 2, 2019	6.14	6.77	6.05	6.66
1107	NYSE	RYI	Mon, Dec 31, 2018	6.36	6.51	6.07	6.34
1106	NYSE	RYI	Fri, Dec 28, 2018	6.22	6.45	6.16	6.29
1105	NYSE	RYI	Thu, Dec 27, 2018	6.31	6.43	5.99	6.28
1104	NYSE	RYI	Wed, Dec 26, 2018	6.37	6.53	6.13	6.49
1103	NYSE	RYI	Mon, Dec 24, 2018	6.60	6.60	6.35	6.35
1102	NYSE	RYI	Fri, Dec 21, 2018	6.56	6.71	6.37	6.58
1101	NYSE	RYI	Thu, Dec 20, 2018	6.76	7.05	6.46	6.54
1100	NYSE	RYI	Wed, Dec 19, 2018	7.03	7.32	6.69	6.75
1099	NYSE	RYI	Tue, Dec 18, 2018	7.31	7.31	6.96	7.03
1098	NYSE	RYI	Mon, Dec 17, 2018	7.06	7.50	7.06	7.17
1097	NYSE	RYI	Fri, Dec 14, 2018	7.31	7.58	7.13	7.16
1096	NYSE	RYI	Thu, Dec 13, 2018	7.12	7.51	7.11	7.45
1095	NYSE	RYI	Wed, Dec 12, 2018	7.19	7.45	7.08	7.09
1094	NYSE	RYI	Tue, Dec 11, 2018	7.60	7.65	7.08	7.09
1093	NYSE	RYI	Mon, Dec 10, 2018	7.56	7.60	7.23	7.41
1092	NYSE	RYI	Fri, Dec 7, 2018	7.62	8.09	7.56	7.61
1091	NYSE	RYI	Thu, Dec 6, 2018	7.40	7.60	7.12	7.58
1090	NYSE	RYI	Tue, Dec 4, 2018	8.27	8.29	7.59	7.63
1089	NYSE	RYI	Mon, Dec 3, 2018	8.41	8.48	8.24	8.31
1088	NYSE	RYI	Fri, Nov 30, 2018	8.05	8.25	8.05	8.19
1087	NYSE	RYI	Thu, Nov 29, 2018	8.26	8.35	8.01	8.10
1086	NYSE	RYI	Wed, Nov 28, 2018	7.80	8.30	7.53	8.22
1085	NYSE	RYI	Tue, Nov 27, 2018	7.94	8.04	7.57	7.84
1084	NYSE	RYI	Mon, Nov 26, 2018	8.56	8.56	8.03	8.03
1083	NYSE	RYI	Fri, Nov 23, 2018	8.18	8.67	8.14	8.38
1082	NYSE	RYI	Wed, Nov 21, 2018	8.23	8.61	8.22	8.34
1081	NYSE	RYI	Tue, Nov 20, 2018	8.39	8.44	8.07	8.11
1080	NYSE	RYI	Mon, Nov 19, 2018	8.78	8.84	8.39	8.60
1079	NYSE	RYI	Fri, Nov 16, 2018	9.04	9.04	8.79	8.87
1078	NYSE	RYI	Thu, Nov 15, 2018	8.83	9.16	8.75	9.10
1077	NYSE	RYI	Wed, Nov 14, 2018	8.97	9.30	8.76	8.91
1076	NYSE	RYI	Tue, Nov 13, 2018	8.73	9.03	8.60	8.77
1075	NYSE	RYI	Mon, Nov 12, 2018	8.91	9.06	8.63	8.75
1074	NYSE	RYI	Fri, Nov 9, 2018	9.19	9.22	8.77	8.95
1073	NYSE	RYI	Thu, Nov 8, 2018	9.50	9.65	9.15	9.20
1072	NYSE	RYI	Wed, Nov 7, 2018	9.39	9.62	9.25	9.55
1071	NYSE	RYI	Tue, Nov 6, 2018	9.50	9.75	9.19	9.28
1070	NYSE	RYI	Mon, Nov 5, 2018	9.25	10.08	9.25	9.59
1069	NYSE	RYI	Fri, Nov 2, 2018	8.87	9.00	8.05	8.59
1068	NYSE	RYI	Thu, Nov 1, 2018	9.26	9.74	9.25	9.58
1067	NYSE	RYI	Wed, Oct 31, 2018	9.18	9.49	9.15	9.18
1066	NYSE	RYI	Tue, Oct 30, 2018	8.85	9.20	8.85	9.04
1065	NYSE	RYI	Mon, Oct 29, 2018	9.12	9.28	8.83	8.90
1064	NYSE	RYI	Fri, Oct 26, 2018	8.84	9.20	8.70	8.92
1063	NYSE	RYI	Thu, Oct 25, 2018	8.68	9.10	8.61	9.05
1062	NYSE	RYI	Wed, Oct 24, 2018	9.32	9.36	8.50	8.51
1061	NYSE	RYI	Tue, Oct 23, 2018	9.10	9.37	8.75	9.31
1060	NYSE	RYI	Mon, Oct 22, 2018	9.28	9.47	9.15	9.35
1059	NYSE	RYI	Fri, Oct 19, 2018	9.45	9.47	9.15	9.28
1058	NYSE	RYI	Thu, Oct 18, 2018	9.74	9.74	9.36	9.45
1057	NYSE	RYI	Wed, Oct 17, 2018	9.51	9.90	9.42	9.85
1056	NYSE	RYI	Tue, Oct 16, 2018	10.09	10.09	9.51	9.60
1055	NYSE	RYI	Mon, Oct 15, 2018	10.05	10.24	9.94	9.99
1054	NYSE	RYI	Fri, Oct 12, 2018	10.45	10.45	9.91	10.05
1053	NYSE	RYI	Thu, Oct 11, 2018	10.55	10.68	10.24	10.26
1052	NYSE	RYI	Wed, Oct 10, 2018	11.04	11.18	10.58	10.62
1051	NYSE	RYI	Tue, Oct 9, 2018	10.99	11.25	10.99	11.11
1050	NYSE	RYI	Mon, Oct 8, 2018	10.90	11.16	10.85	11.07
1049	NYSE	RYI	Fri, Oct 5, 2018	10.83	11.07	10.66	11.03
1048	NYSE	RYI	Thu, Oct 4, 2018	11.06	11.25	10.83	10.85
1047	NYSE	RYI	Wed, Oct 3, 2018	11.21	11.25	10.96	11.10
1046	NYSE	RYI	Tue, Oct 2, 2018	10.76	11.32	10.75	11.19
1045	NYSE	RYI	Mon, Oct 1, 2018	11.40	11.89	10.70	10.73
1044	NYSE	RYI	Fri, Sep 28, 2018	11.50	11.74	11.20	11.30
1043	NYSE	RYI	Thu, Sep 27, 2018	11.25	11.55	11.05	11.45
1042	NYSE	RYI	Wed, Sep 26, 2018	11.40	11.50	11.00	11.25
1041	NYSE	RYI	Tue, Sep 25, 2018	11.25	11.45	11.10	11.45
1040	NYSE	RYI	Mon, Sep 24, 2018	11.35	11.50	11.10	11.15
1039	NYSE	RYI	Fri, Sep 21, 2018	11.55	11.56	11.20	11.35
1038	NYSE	RYI	Thu, Sep 20, 2018	11.40	11.65	11.26	11.45
1037	NYSE	RYI	Wed, Sep 19, 2018	10.95	11.35	10.95	11.25
1036	NYSE	RYI	Tue, Sep 18, 2018	10.85	11.05	10.75	10.90
1035	NYSE	RYI	Mon, Sep 17, 2018	10.70	10.95	10.65	10.80
1034	NYSE	RYI	Fri, Sep 14, 2018	10.60	10.78	10.55	10.60
1033	NYSE	RYI	Thu, Sep 13, 2018	10.70	10.75	10.35	10.60
1032	NYSE	RYI	Wed, Sep 12, 2018	10.40	10.60	10.30	10.50
1031	NYSE	RYI	Tue, Sep 11, 2018	10.20	10.50	10.15	10.45
1030	NYSE	RYI	Mon, Sep 10, 2018	10.65	10.75	10.35	10.35
1029	NYSE	RYI	Fri, Sep 7, 2018	10.60	10.80	10.55	10.55
1028	NYSE	RYI	Thu, Sep 6, 2018	11.00	11.15	10.60	10.70
1027	NYSE	RYI	Wed, Sep 5, 2018	10.70	11.20	10.60	10.95
1026	NYSE	RYI	Tue, Sep 4, 2018	10.30	10.90	10.15	10.80
1025	NYSE	RYI	Fri, Aug 31, 2018	10.15	10.63	10.15	10.40
1024	NYSE	RYI	Thu, Aug 30, 2018	10.35	10.45	10.05	10.25
1023	NYSE	RYI	Wed, Aug 29, 2018	10.45	10.55	10.25	10.45
1022	NYSE	RYI	Tue, Aug 28, 2018	11.00	11.03	10.30	10.40
1021	NYSE	RYI	Mon, Aug 27, 2018	10.85	11.08	10.80	10.90
1020	NYSE	RYI	Fri, Aug 24, 2018	10.95	11.00	10.70	10.85
1019	NYSE	RYI	Thu, Aug 23, 2018	10.65	10.85	10.50	10.80
1018	NYSE	RYI	Wed, Aug 22, 2018	10.55	10.90	10.45	10.70
1017	NYSE	RYI	Tue, Aug 21, 2018	10.45	10.75	10.45	10.55
1016	NYSE	RYI	Mon, Aug 20, 2018	9.90	10.60	9.90	10.50
1015	NYSE	RYI	Fri, Aug 17, 2018	9.90	10.00	9.55	9.85
1014	NYSE	RYI	Thu, Aug 16, 2018	9.70	9.95	9.60	9.85
1013	NYSE	RYI	Wed, Aug 15, 2018	10.30	10.35	9.50	9.55
1012	NYSE	RYI	Tue, Aug 14, 2018	10.90	11.05	10.35	10.40
1011	NYSE	RYI	Mon, Aug 13, 2018	11.40	11.50	10.78	10.85
1010	NYSE	RYI	Fri, Aug 10, 2018	11.65	11.65	11.10	11.40
1009	NYSE	RYI	Thu, Aug 9, 2018	11.55	11.90	11.35	11.80
1008	NYSE	RYI	Wed, Aug 8, 2018	11.65	11.65	11.30	11.55
1007	NYSE	RYI	Tue, Aug 7, 2018	11.60	11.90	11.45	11.65
1006	NYSE	RYI	Mon, Aug 6, 2018	11.05	11.60	11.00	11.55
1005	NYSE	RYI	Fri, Aug 3, 2018	10.85	11.30	10.75	11.15
1004	NYSE	RYI	Thu, Aug 2, 2018	11.80	12.25	10.40	10.75
1003	NYSE	RYI	Wed, Aug 1, 2018	11.45	11.64	11.15	11.40
1002	NYSE	RYI	Tue, Jul 31, 2018	12.20	12.20	11.45	11.55
1001	NYSE	RYI	Mon, Jul 30, 2018	12.30	12.40	12.10	12.20
1000	NYSE	RYI	Fri, Jul 27, 2018	12.75	12.75	12.20	12.25
999	NYSE	RYI	Thu, Jul 26, 2018	12.65	12.73	12.30	12.65
998	NYSE	RYI	Wed, Jul 25, 2018	12.50	12.75	12.35	12.70
997	NYSE	RYI	Tue, Jul 24, 2018	12.30	12.85	12.25	12.50
996	NYSE	RYI	Mon, Jul 23, 2018	11.65	12.30	11.60	12.05
995	NYSE	RYI	Fri, Jul 20, 2018	11.50	11.90	11.45	11.70
994	NYSE	RYI	Thu, Jul 19, 2018	11.65	11.65	11.35	11.45
993	NYSE	RYI	Wed, Jul 18, 2018	11.65	11.80	11.45	11.65
992	NYSE	RYI	Tue, Jul 17, 2018	11.80	11.95	11.60	11.65
991	NYSE	RYI	Mon, Jul 16, 2018	12.10	12.25	11.60	11.80
990	NYSE	RYI	Fri, Jul 13, 2018	12.05	12.35	12.00	12.10
989	NYSE	RYI	Thu, Jul 12, 2018	12.10	12.50	11.95	12.10
988	NYSE	RYI	Wed, Jul 11, 2018	11.20	12.25	11.20	11.95
987	NYSE	RYI	Tue, Jul 10, 2018	12.25	12.43	11.85	12.15
986	NYSE	RYI	Mon, Jul 9, 2018	12.25	12.25	11.50	12.10
985	NYSE	RYI	Fri, Jul 6, 2018	12.15	12.25	11.95	12.25
984	NYSE	RYI	Thu, Jul 5, 2018	12.00	12.25	11.90	12.20
983	NYSE	RYI	Tue, Jul 3, 2018	12.00	12.28	11.75	11.90
982	NYSE	RYI	Mon, Jul 2, 2018	11.05	12.05	11.05	12.00
981	NYSE	RYI	Fri, Jun 29, 2018	11.50	12.25	11.05	11.15
980	NYSE	RYI	Thu, Jun 28, 2018	11.55	11.55	11.05	11.10
979	NYSE	RYI	Wed, Jun 27, 2018	11.65	11.70	11.35	11.55
978	NYSE	RYI	Tue, Jun 26, 2018	11.40	11.75	11.15	11.65
977	NYSE	RYI	Mon, Jun 25, 2018	11.65	11.65	11.15	11.35
976	NYSE	RYI	Fri, Jun 22, 2018	11.50	11.90	11.40	11.85
975	NYSE	RYI	Thu, Jun 21, 2018	12.15	12.15	11.25	11.30
974	NYSE	RYI	Wed, Jun 20, 2018	12.10	12.25	11.75	12.20
973	NYSE	RYI	Tue, Jun 19, 2018	12.20	12.25	11.85	11.90
972	NYSE	RYI	Mon, Jun 18, 2018	12.15	12.40	12.15	12.35
971	NYSE	RYI	Fri, Jun 15, 2018	12.20	12.30	11.90	12.25
970	NYSE	RYI	Thu, Jun 14, 2018	12.20	12.30	11.85	12.25
969	NYSE	RYI	Wed, Jun 13, 2018	12.20	12.30	11.80	12.00
968	NYSE	RYI	Tue, Jun 12, 2018	12.20	12.35	12.05	12.15
967	NYSE	RYI	Mon, Jun 11, 2018	12.15	12.30	11.95	12.20
966	NYSE	RYI	Fri, Jun 8, 2018	12.30	12.35	12.05	12.15
965	NYSE	RYI	Thu, Jun 7, 2018	12.25	12.35	12.00	12.30
964	NYSE	RYI	Wed, Jun 6, 2018	12.25	12.30	11.80	12.15
963	NYSE	RYI	Tue, Jun 5, 2018	12.30	12.40	11.75	12.25
962	NYSE	RYI	Mon, Jun 4, 2018	12.85	12.95	12.15	12.25
961	NYSE	RYI	Fri, Jun 1, 2018	12.55	12.80	12.21	12.70
960	NYSE	RYI	Thu, May 31, 2018	12.40	12.60	12.15	12.35
959	NYSE	RYI	Wed, May 30, 2018	11.60	12.33	11.60	12.25
958	NYSE	RYI	Tue, May 29, 2018	11.20	11.65	11.10	11.50
957	NYSE	RYI	Fri, May 25, 2018	11.70	11.70	11.35	11.40
956	NYSE	RYI	Thu, May 24, 2018	11.70	12.05	11.45	11.75
955	NYSE	RYI	Wed, May 23, 2018	11.80	11.95	11.55	11.65
954	NYSE	RYI	Tue, May 22, 2018	12.15	12.35	11.83	11.90
953	NYSE	RYI	Mon, May 21, 2018	12.15	12.15	11.80	12.15
952	NYSE	RYI	Fri, May 18, 2018	12.20	12.25	12.00	12.15
951	NYSE	RYI	Thu, May 17, 2018	11.90	12.50	11.90	12.15
950	NYSE	RYI	Wed, May 16, 2018	11.65	12.00	11.50	11.85
949	NYSE	RYI	Tue, May 15, 2018	11.45	11.70	11.35	11.60
948	NYSE	RYI	Mon, May 14, 2018	11.55	11.70	11.45	11.65
947	NYSE	RYI	Fri, May 11, 2018	11.50	11.60	11.35	11.45
946	NYSE	RYI	Thu, May 10, 2018	11.55	11.65	11.45	11.50
945	NYSE	RYI	Wed, May 9, 2018	11.70	11.70	11.25	11.45
944	NYSE	RYI	Tue, May 8, 2018	11.40	11.73	11.40	11.60
943	NYSE	RYI	Mon, May 7, 2018	11.90	11.95	11.40	11.55
942	NYSE	RYI	Fri, May 4, 2018	10.95	11.80	10.85	11.55
941	NYSE	RYI	Thu, May 3, 2018	10.15	11.30	10.05	10.95
940	NYSE	RYI	Wed, May 2, 2018	9.90	10.05	9.75	9.80
939	NYSE	RYI	Tue, May 1, 2018	9.90	10.05	9.58	9.80
938	NYSE	RYI	Mon, Apr 30, 2018	10.30	10.35	9.85	10.05
937	NYSE	RYI	Fri, Apr 27, 2018	10.40	10.50	10.00	10.30
936	NYSE	RYI	Thu, Apr 26, 2018	10.25	10.50	10.10	10.30
935	NYSE	RYI	Wed, Apr 25, 2018	9.90	10.30	9.75	10.25
934	NYSE	RYI	Tue, Apr 24, 2018	10.10	10.40	9.63	9.90
933	NYSE	RYI	Mon, Apr 23, 2018	10.15	10.20	9.70	10.00
932	NYSE	RYI	Fri, Apr 20, 2018	10.30	10.30	9.75	10.15
931	NYSE	RYI	Thu, Apr 19, 2018	9.95	10.50	9.85	10.35
930	NYSE	RYI	Wed, Apr 18, 2018	9.90	10.30	9.83	9.90
929	NYSE	RYI	Tue, Apr 17, 2018	9.50	9.90	9.45	9.75
928	NYSE	RYI	Mon, Apr 16, 2018	9.30	9.50	8.80	9.45
927	NYSE	RYI	Fri, Apr 13, 2018	9.55	9.55	9.05	9.20
926	NYSE	RYI	Thu, Apr 12, 2018	8.95	9.60	8.78	9.40
925	NYSE	RYI	Wed, Apr 11, 2018	8.75	8.90	8.60	8.85
924	NYSE	RYI	Tue, Apr 10, 2018	8.80	9.00	8.60	8.75
923	NYSE	RYI	Mon, Apr 9, 2018	8.30	8.70	8.10	8.50
922	NYSE	RYI	Fri, Apr 6, 2018	8.65	8.80	7.95	8.15
921	NYSE	RYI	Thu, Apr 5, 2018	8.50	9.05	8.35	8.80
920	NYSE	RYI	Wed, Apr 4, 2018	8.15	8.40	7.90	8.30
919	NYSE	RYI	Tue, Apr 3, 2018	8.20	8.35	7.90	8.15
918	NYSE	RYI	Mon, Apr 2, 2018	8.10	8.45	8.00	8.10
917	NYSE	RYI	Thu, Mar 29, 2018	8.00	8.40	8.00	8.15
916	NYSE	RYI	Wed, Mar 28, 2018	7.90	8.10	7.85	8.00
915	NYSE	RYI	Tue, Mar 27, 2018	8.25	8.45	7.85	7.90
914	NYSE	RYI	Mon, Mar 26, 2018	8.15	8.30	7.85	8.20
913	NYSE	RYI	Fri, Mar 23, 2018	8.35	8.35	7.90	7.90
912	NYSE	RYI	Thu, Mar 22, 2018	8.65	8.95	8.25	8.30
911	NYSE	RYI	Wed, Mar 21, 2018	8.55	9.10	8.45	8.85
910	NYSE	RYI	Tue, Mar 20, 2018	9.00	9.05	8.50	8.55
909	NYSE	RYI	Mon, Mar 19, 2018	9.20	9.25	8.65	8.90
908	NYSE	RYI	Fri, Mar 16, 2018	9.00	9.35	8.85	9.30
907	NYSE	RYI	Thu, Mar 15, 2018	9.25	9.25	8.80	9.05
906	NYSE	RYI	Wed, Mar 14, 2018	9.85	9.85	8.90	9.15
905	NYSE	RYI	Tue, Mar 13, 2018	10.20	10.35	9.60	9.75
904	NYSE	RYI	Mon, Mar 12, 2018	9.90	10.28	9.85	10.20
903	NYSE	RYI	Fri, Mar 9, 2018	10.20	10.22	9.65	9.85
902	NYSE	RYI	Thu, Mar 8, 2018	10.20	10.65	9.60	10.05
901	NYSE	RYI	Wed, Mar 7, 2018	9.30	10.16	9.30	10.15
900	NYSE	RYI	Tue, Mar 6, 2018	9.30	10.00	9.05	9.30
899	NYSE	RYI	Mon, Mar 5, 2018	10.05	10.25	9.90	10.10
898	NYSE	RYI	Fri, Mar 2, 2018	10.35	10.45	10.00	10.20
897	NYSE	RYI	Thu, Mar 1, 2018	10.25	10.65	10.13	10.40
896	NYSE	RYI	Wed, Feb 28, 2018	10.85	11.00	10.05	10.10
895	NYSE	RYI	Tue, Feb 27, 2018	10.90	11.00	10.65	10.85
894	NYSE	RYI	Mon, Feb 26, 2018	10.85	11.00	10.60	10.95
893	NYSE	RYI	Fri, Feb 23, 2018	11.05	11.10	10.60	10.75
892	NYSE	RYI	Thu, Feb 22, 2018	11.70	11.73	10.80	10.90
891	NYSE	RYI	Wed, Feb 21, 2018	11.50	11.85	11.40	11.50
890	NYSE	RYI	Tue, Feb 20, 2018	11.55	12.00	11.38	11.40
889	NYSE	RYI	Fri, Feb 16, 2018	11.55	12.27	11.25	11.70
888	NYSE	RYI	Thu, Feb 15, 2018	11.45	11.80	11.15	11.70
887	NYSE	RYI	Wed, Feb 14, 2018	10.50	11.45	10.50	11.30
886	NYSE	RYI	Tue, Feb 13, 2018	10.20	11.10	10.20	10.70
885	NYSE	RYI	Mon, Feb 12, 2018	9.40	10.45	9.40	10.30
884	NYSE	RYI	Fri, Feb 9, 2018	9.25	9.40	8.65	9.30
883	NYSE	RYI	Thu, Feb 8, 2018	9.35	9.35	8.85	9.00
882	NYSE	RYI	Wed, Feb 7, 2018	9.60	9.86	9.23	9.30
881	NYSE	RYI	Tue, Feb 6, 2018	8.90	10.05	8.76	9.70
880	NYSE	RYI	Mon, Feb 5, 2018	9.65	9.98	9.05	9.10
879	NYSE	RYI	Fri, Feb 2, 2018	10.10	10.25	9.65	9.75
878	NYSE	RYI	Thu, Feb 1, 2018	10.10	10.50	9.85	10.30
877	NYSE	RYI	Wed, Jan 31, 2018	10.70	10.70	9.95	10.00
876	NYSE	RYI	Tue, Jan 30, 2018	10.45	10.70	10.00	10.50
875	NYSE	RYI	Mon, Jan 29, 2018	10.85	10.95	10.55	10.60
874	NYSE	RYI	Fri, Jan 26, 2018	11.70	11.75	10.55	10.85
873	NYSE	RYI	Thu, Jan 25, 2018	12.55	12.65	11.40	11.60
872	NYSE	RYI	Wed, Jan 24, 2018	12.70	12.90	12.30	12.60
871	NYSE	RYI	Tue, Jan 23, 2018	12.65	12.65	12.10	12.55
870	NYSE	RYI	Mon, Jan 22, 2018	12.60	12.60	12.15	12.55
869	NYSE	RYI	Fri, Jan 19, 2018	12.40	12.65	12.20	12.60
868	NYSE	RYI	Thu, Jan 18, 2018	12.10	12.70	12.05	12.45
867	NYSE	RYI	Wed, Jan 17, 2018	11.60	12.15	11.40	12.15
866	NYSE	RYI	Tue, Jan 16, 2018	12.35	12.55	11.40	11.45
865	NYSE	RYI	Fri, Jan 12, 2018	12.00	12.60	11.85	12.45
864	NYSE	RYI	Thu, Jan 11, 2018	10.30	12.30	10.20	12.00
863	NYSE	RYI	Wed, Jan 10, 2018	10.65	10.65	10.10	10.15
862	NYSE	RYI	Tue, Jan 9, 2018	10.70	10.75	10.20	10.60
861	NYSE	RYI	Mon, Jan 8, 2018	10.85	10.85	10.55	10.75
860	NYSE	RYI	Fri, Jan 5, 2018	10.45	10.80	10.35	10.80
859	NYSE	RYI	Thu, Jan 4, 2018	10.55	10.80	10.45	10.55
858	NYSE	RYI	Wed, Jan 3, 2018	10.60	10.74	10.30	10.50
857	NYSE	RYI	Tue, Jan 2, 2018	10.55	10.80	10.45	10.65
856	NYSE	RYI	Fri, Dec 29, 2017	10.30	10.45	10.15	10.40
855	NYSE	RYI	Thu, Dec 28, 2017	10.25	10.35	10.05	10.30
854	NYSE	RYI	Wed, Dec 27, 2017	10.45	10.55	10.05	10.15
853	NYSE	RYI	Tue, Dec 26, 2017	10.35	10.55	10.35	10.45
852	NYSE	RYI	Fri, Dec 22, 2017	10.60	10.60	10.10	10.30
851	NYSE	RYI	Thu, Dec 21, 2017	10.30	10.70	10.28	10.60
850	NYSE	RYI	Wed, Dec 20, 2017	9.85	10.65	9.65	10.30
849	NYSE	RYI	Tue, Dec 19, 2017	9.50	10.00	9.38	9.80
848	NYSE	RYI	Mon, Dec 18, 2017	8.95	9.50	8.85	9.45
847	NYSE	RYI	Fri, Dec 15, 2017	8.80	8.90	8.60	8.85
846	NYSE	RYI	Thu, Dec 14, 2017	8.70	8.85	8.55	8.75
845	NYSE	RYI	Wed, Dec 13, 2017	8.90	8.98	8.65	8.70
844	NYSE	RYI	Tue, Dec 12, 2017	9.15	9.20	8.75	8.85
843	NYSE	RYI	Mon, Dec 11, 2017	9.25	9.45	9.05	9.10
842	NYSE	RYI	Fri, Dec 8, 2017	9.30	9.33	9.15	9.20
841	NYSE	RYI	Thu, Dec 7, 2017	9.25	9.40	9.15	9.20
840	NYSE	RYI	Wed, Dec 6, 2017	9.35	9.45	9.05	9.20
839	NYSE	RYI	Tue, Dec 5, 2017	9.40	9.55	9.25	9.35
838	NYSE	RYI	Mon, Dec 4, 2017	9.10	9.60	9.10	9.40
837	NYSE	RYI	Fri, Dec 1, 2017	9.30	9.30	8.80	9.00
836	NYSE	RYI	Thu, Nov 30, 2017	9.35	9.50	9.20	9.25
835	NYSE	RYI	Wed, Nov 29, 2017	8.80	9.30	8.80	9.25
834	NYSE	RYI	Tue, Nov 28, 2017	8.80	8.90	8.55	8.85
833	NYSE	RYI	Mon, Nov 27, 2017	9.00	9.00	8.55	8.70
832	NYSE	RYI	Fri, Nov 24, 2017	9.25	9.30	8.70	8.95
831	NYSE	RYI	Wed, Nov 22, 2017	9.05	9.33	8.90	9.10
830	NYSE	RYI	Tue, Nov 21, 2017	8.30	9.05	8.30	9.00
829	NYSE	RYI	Mon, Nov 20, 2017	8.50	8.90	8.30	8.85
828	NYSE	RYI	Fri, Nov 17, 2017	8.55	8.75	8.48	8.50
827	NYSE	RYI	Thu, Nov 16, 2017	8.75	8.95	8.50	8.60
826	NYSE	RYI	Wed, Nov 15, 2017	8.50	8.63	8.30	8.55
825	NYSE	RYI	Tue, Nov 14, 2017	8.55	8.70	8.25	8.60
824	NYSE	RYI	Mon, Nov 13, 2017	8.65	8.95	8.60	8.75
823	NYSE	RYI	Fri, Nov 10, 2017	8.80	9.00	8.65	8.90
822	NYSE	RYI	Thu, Nov 9, 2017	8.80	8.95	8.55	8.85
821	NYSE	RYI	Wed, Nov 8, 2017	9.30	9.50	8.40	8.90
820	NYSE	RYI	Tue, Nov 7, 2017	8.95	9.00	8.60	8.90
819	NYSE	RYI	Mon, Nov 6, 2017	8.90	9.25	8.85	8.95
818	NYSE	RYI	Fri, Nov 3, 2017	9.00	9.05	8.75	9.00
817	NYSE	RYI	Thu, Nov 2, 2017	8.95	9.35	8.90	9.00
816	NYSE	RYI	Wed, Nov 1, 2017	9.00	9.70	8.88	9.00
815	NYSE	RYI	Tue, Oct 31, 2017	9.00	9.08	8.68	8.80
814	NYSE	RYI	Mon, Oct 30, 2017	9.10	9.15	8.78	9.00
813	NYSE	RYI	Fri, Oct 27, 2017	9.10	9.20	8.70	9.15
812	NYSE	RYI	Thu, Oct 26, 2017	9.35	9.35	9.05	9.15
811	NYSE	RYI	Wed, Oct 25, 2017	9.70	9.70	9.10	9.35
810	NYSE	RYI	Tue, Oct 24, 2017	9.15	9.75	9.15	9.70
809	NYSE	RYI	Mon, Oct 23, 2017	9.00	9.25	8.75	9.15
808	NYSE	RYI	Fri, Oct 20, 2017	9.00	9.00	8.83	8.95
807	NYSE	RYI	Thu, Oct 19, 2017	8.75	8.95	8.55	8.85
806	NYSE	RYI	Wed, Oct 18, 2017	9.10	9.18	8.80	8.80
805	NYSE	RYI	Tue, Oct 17, 2017	9.85	9.90	9.05	9.15
804	NYSE	RYI	Mon, Oct 16, 2017	9.75	10.08	9.65	9.95
803	NYSE	RYI	Fri, Oct 13, 2017	9.65	10.05	9.45	9.55
802	NYSE	RYI	Thu, Oct 12, 2017	9.40	9.55	9.35	9.50
801	NYSE	RYI	Wed, Oct 11, 2017	9.50	9.55	9.35	9.45
800	NYSE	RYI	Tue, Oct 10, 2017	9.70	9.95	9.40	9.50
799	NYSE	RYI	Mon, Oct 9, 2017	9.95	10.05	9.33	9.60
798	NYSE	RYI	Fri, Oct 6, 2017	10.40	10.48	9.80	9.90
797	NYSE	RYI	Thu, Oct 5, 2017	10.55	10.55	10.30	10.45
796	NYSE	RYI	Wed, Oct 4, 2017	10.65	10.85	10.20	10.35
795	NYSE	RYI	Tue, Oct 3, 2017	10.70	10.91	10.45	10.75
794	NYSE	RYI	Mon, Oct 2, 2017	10.85	11.05	10.40	10.70
793	NYSE	RYI	Fri, Sep 29, 2017	9.35	11.03	9.20	10.85
792	NYSE	RYI	Thu, Sep 28, 2017	9.60	9.65	9.20	9.50
791	NYSE	RYI	Wed, Sep 27, 2017	9.35	9.85	9.15	9.70
790	NYSE	RYI	Tue, Sep 26, 2017	9.15	9.35	9.10	9.25
789	NYSE	RYI	Mon, Sep 25, 2017	9.55	9.63	9.15	9.20
788	NYSE	RYI	Fri, Sep 22, 2017	9.40	9.60	9.25	9.55
787	NYSE	RYI	Thu, Sep 21, 2017	9.75	9.75	9.40	9.45
786	NYSE	RYI	Wed, Sep 20, 2017	9.50	10.00	9.50	9.85
785	NYSE	RYI	Tue, Sep 19, 2017	9.15	9.60	9.00	9.55
784	NYSE	RYI	Mon, Sep 18, 2017	8.95	9.40	8.90	9.20
783	NYSE	RYI	Fri, Sep 15, 2017	8.55	9.00	8.55	8.95
782	NYSE	RYI	Thu, Sep 14, 2017	8.75	8.75	8.50	8.60
781	NYSE	RYI	Wed, Sep 13, 2017	8.90	8.90	8.75	8.80
780	NYSE	RYI	Tue, Sep 12, 2017	8.65	9.20	8.50	9.00
779	NYSE	RYI	Mon, Sep 11, 2017	8.75	8.90	8.45	8.60
778	NYSE	RYI	Fri, Sep 8, 2017	8.80	8.90	8.55	8.70
777	NYSE	RYI	Thu, Sep 7, 2017	8.75	9.00	8.55	8.95
776	NYSE	RYI	Wed, Sep 6, 2017	8.60	8.85	8.50	8.75
775	NYSE	RYI	Tue, Sep 5, 2017	8.65	8.80	8.45	8.60
774	NYSE	RYI	Fri, Sep 1, 2017	8.65	8.75	8.40	8.60
773	NYSE	RYI	Thu, Aug 31, 2017	8.70	8.85	8.45	8.60
772	NYSE	RYI	Wed, Aug 30, 2017	8.60	8.85	8.40	8.60
771	NYSE	RYI	Tue, Aug 29, 2017	8.10	8.65	8.00	8.60
770	NYSE	RYI	Mon, Aug 28, 2017	7.80	8.28	7.70	8.20
769	NYSE	RYI	Fri, Aug 25, 2017	8.25	8.25	7.65	7.70
768	NYSE	RYI	Thu, Aug 24, 2017	8.15	8.25	7.95	8.10
767	NYSE	RYI	Wed, Aug 23, 2017	7.90	8.20	7.85	8.10
766	NYSE	RYI	Tue, Aug 22, 2017	7.90	8.00	7.75	7.95
765	NYSE	RYI	Mon, Aug 21, 2017	7.95	8.15	7.85	7.90
764	NYSE	RYI	Fri, Aug 18, 2017	7.80	8.00	7.75	7.95
763	NYSE	RYI	Thu, Aug 17, 2017	8.45	8.60	7.80	7.85
762	NYSE	RYI	Wed, Aug 16, 2017	8.25	8.80	8.20	8.60
761	NYSE	RYI	Tue, Aug 15, 2017	8.00	8.10	7.80	7.95
760	NYSE	RYI	Mon, Aug 14, 2017	8.35	8.50	7.95	8.00
759	NYSE	RYI	Fri, Aug 11, 2017	7.95	8.60	7.90	8.30
758	NYSE	RYI	Thu, Aug 10, 2017	7.95	8.83	7.80	8.65
757	NYSE	RYI	Wed, Aug 9, 2017	8.05	8.15	7.81	7.90
756	NYSE	RYI	Tue, Aug 8, 2017	8.20	8.40	7.95	8.20
755	NYSE	RYI	Mon, Aug 7, 2017	8.50	8.60	8.08	8.20
754	NYSE	RYI	Fri, Aug 4, 2017	8.65	8.65	7.90	8.50
753	NYSE	RYI	Thu, Aug 3, 2017	8.55	8.60	8.25	8.55
752	NYSE	RYI	Wed, Aug 2, 2017	8.50	8.60	8.36	8.55
751	NYSE	RYI	Tue, Aug 1, 2017	8.70	8.80	8.45	8.65
750	NYSE	RYI	Mon, Jul 31, 2017	8.75	8.84	8.50	8.65
749	NYSE	RYI	Fri, Jul 28, 2017	8.85	8.85	8.53	8.70
748	NYSE	RYI	Thu, Jul 27, 2017	8.95	9.10	8.70	8.90
747	NYSE	RYI	Wed, Jul 26, 2017	9.25	9.35	8.75	8.90
746	NYSE	RYI	Tue, Jul 25, 2017	8.95	9.55	8.95	9.15
745	NYSE	RYI	Mon, Jul 24, 2017	8.85	8.95	8.65	8.85
744	NYSE	RYI	Fri, Jul 21, 2017	9.10	9.10	8.85	8.90
743	NYSE	RYI	Thu, Jul 20, 2017	9.35	9.35	8.95	9.00
742	NYSE	RYI	Wed, Jul 19, 2017	9.20	9.60	9.00	9.30
741	NYSE	RYI	Tue, Jul 18, 2017	8.95	9.35	8.85	9.30
740	NYSE	RYI	Mon, Jul 17, 2017	9.00	9.28	8.90	9.00
739	NYSE	RYI	Fri, Jul 14, 2017	9.10	9.30	8.90	9.00
738	NYSE	RYI	Thu, Jul 13, 2017	8.90	9.35	8.75	9.05
737	NYSE	RYI	Wed, Jul 12, 2017	9.30	9.55	8.85	8.90
736	NYSE	RYI	Tue, Jul 11, 2017	9.35	9.50	9.00	9.05
735	NYSE	RYI	Mon, Jul 10, 2017	9.15	9.58	8.95	9.40
734	NYSE	RYI	Fri, Jul 7, 2017	9.00	9.35	8.75	9.30
733	NYSE	RYI	Thu, Jul 6, 2017	9.55	9.80	8.90	9.00
732	NYSE	RYI	Wed, Jul 5, 2017	10.00	10.10	9.45	9.65
731	NYSE	RYI	Mon, Jul 3, 2017	10.00	10.25	9.95	10.00
730	NYSE	RYI	Fri, Jun 30, 2017	9.40	10.00	9.40	9.90
729	NYSE	RYI	Thu, Jun 29, 2017	9.70	10.00	9.10	9.45
728	NYSE	RYI	Wed, Jun 28, 2017	8.85	9.90	8.65	9.55
727	NYSE	RYI	Tue, Jun 27, 2017	9.25	9.60	8.90	9.00
726	NYSE	RYI	Mon, Jun 26, 2017	9.10	9.35	8.85	9.10
725	NYSE	RYI	Fri, Jun 23, 2017	9.10	9.30	8.80	9.15
724	NYSE	RYI	Thu, Jun 22, 2017	8.65	9.00	8.65	8.95
723	NYSE	RYI	Wed, Jun 21, 2017	8.90	9.16	8.60	8.65
722	NYSE	RYI	Tue, Jun 20, 2017	8.80	8.90	8.60	8.85
721	NYSE	RYI	Mon, Jun 19, 2017	9.05	9.20	8.80	8.95
720	NYSE	RYI	Fri, Jun 16, 2017	9.05	9.20	8.75	8.95
719	NYSE	RYI	Thu, Jun 15, 2017	9.30	9.55	8.90	9.05
718	NYSE	RYI	Wed, Jun 14, 2017	10.20	10.25	9.35	9.60
717	NYSE	RYI	Tue, Jun 13, 2017	10.25	10.65	10.12	10.30
716	NYSE	RYI	Mon, Jun 12, 2017	9.70	10.25	9.60	10.20
715	NYSE	RYI	Fri, Jun 9, 2017	10.05	10.30	9.50	9.60
714	NYSE	RYI	Thu, Jun 8, 2017	8.75	10.08	8.55	10.00
713	NYSE	RYI	Wed, Jun 7, 2017	9.10	9.35	8.75	8.80
712	NYSE	RYI	Tue, Jun 6, 2017	8.95	9.23	8.75	9.10
711	NYSE	RYI	Mon, Jun 5, 2017	8.75	9.20	8.70	9.00
710	NYSE	RYI	Fri, Jun 2, 2017	8.65	8.90	8.50	8.65
709	NYSE	RYI	Thu, Jun 1, 2017	8.50	8.90	8.38	8.80
708	NYSE	RYI	Wed, May 31, 2017	8.80	8.80	7.80	8.35
707	NYSE	RYI	Tue, May 30, 2017	8.60	8.80	8.50	8.75
706	NYSE	RYI	Fri, May 26, 2017	9.40	9.40	8.35	8.75
705	NYSE	RYI	Thu, May 25, 2017	9.60	9.75	9.38	9.40
704	NYSE	RYI	Wed, May 24, 2017	9.45	10.05	9.23	9.60
703	NYSE	RYI	Tue, May 23, 2017	9.30	9.70	9.05	9.50
702	NYSE	RYI	Mon, May 22, 2017	9.55	9.60	9.05	9.25
701	NYSE	RYI	Fri, May 19, 2017	9.05	9.55	8.80	9.30
700	NYSE	RYI	Thu, May 18, 2017	9.15	9.20	8.75	8.95
699	NYSE	RYI	Wed, May 17, 2017	9.65	9.73	8.93	9.15
698	NYSE	RYI	Tue, May 16, 2017	9.50	9.88	9.35	9.80
697	NYSE	RYI	Mon, May 15, 2017	9.15	9.55	9.10	9.55
696	NYSE	RYI	Fri, May 12, 2017	9.80	9.90	8.85	8.95
695	NYSE	RYI	Thu, May 11, 2017	10.15	10.40	9.70	9.85
694	NYSE	RYI	Wed, May 10, 2017	10.40	10.40	9.90	10.10
693	NYSE	RYI	Tue, May 9, 2017	9.85	10.53	9.63	10.35
692	NYSE	RYI	Mon, May 8, 2017	10.00	10.00	9.45	9.80
691	NYSE	RYI	Fri, May 5, 2017	10.60	10.60	9.55	10.00
690	NYSE	RYI	Thu, May 4, 2017	12.60	13.05	10.33	10.40
689	NYSE	RYI	Wed, May 3, 2017	13.00	13.20	12.00	12.35
688	NYSE	RYI	Tue, May 2, 2017	13.80	14.00	13.10	13.15
687	NYSE	RYI	Mon, May 1, 2017	13.70	14.25	13.50	13.90
686	NYSE	RYI	Fri, Apr 28, 2017	13.75	14.15	13.65	13.70
685	NYSE	RYI	Thu, Apr 27, 2017	14.30	14.30	13.50	13.65
684	NYSE	RYI	Wed, Apr 26, 2017	13.75	14.45	13.65	14.25
683	NYSE	RYI	Tue, Apr 25, 2017	13.20	14.65	13.20	14.30
682	NYSE	RYI	Mon, Apr 24, 2017	13.10	13.20	12.80	12.95
681	NYSE	RYI	Fri, Apr 21, 2017	12.70	12.80	12.35	12.70
680	NYSE	RYI	Thu, Apr 20, 2017	12.55	12.93	12.25	12.70
679	NYSE	RYI	Wed, Apr 19, 2017	12.65	12.70	12.10	12.20
678	NYSE	RYI	Tue, Apr 18, 2017	12.10	12.65	12.10	12.45
677	NYSE	RYI	Mon, Apr 17, 2017	12.35	12.50	12.10	12.20
676	NYSE	RYI	Thu, Apr 13, 2017	12.60	12.75	11.95	11.95
675	NYSE	RYI	Wed, Apr 12, 2017	13.55	13.55	12.50	12.60
674	NYSE	RYI	Tue, Apr 11, 2017	13.40	13.78	13.08	13.75
673	NYSE	RYI	Mon, Apr 10, 2017	13.60	13.75	12.90	13.45
672	NYSE	RYI	Fri, Apr 7, 2017	12.60	14.60	12.60	13.50
671	NYSE	RYI	Thu, Apr 6, 2017	12.20	12.30	11.70	12.30
670	NYSE	RYI	Wed, Apr 5, 2017	12.75	13.10	11.70	12.15
669	NYSE	RYI	Tue, Apr 4, 2017	12.60	12.85	12.35	12.70
668	NYSE	RYI	Mon, Apr 3, 2017	12.65	12.90	12.25	12.60
667	NYSE	RYI	Fri, Mar 31, 2017	12.25	13.15	12.08	12.60
666	NYSE	RYI	Thu, Mar 30, 2017	11.20	12.45	11.05	12.35
665	NYSE	RYI	Wed, Mar 29, 2017	11.00	11.25	10.80	10.95
664	NYSE	RYI	Tue, Mar 28, 2017	10.80	11.20	10.60	11.00
663	NYSE	RYI	Mon, Mar 27, 2017	10.70	11.10	10.10	10.80
662	NYSE	RYI	Fri, Mar 24, 2017	11.10	11.20	10.85	10.95
661	NYSE	RYI	Thu, Mar 23, 2017	11.05	11.15	10.85	11.05
660	NYSE	RYI	Wed, Mar 22, 2017	10.85	11.25	10.56	11.00
659	NYSE	RYI	Tue, Mar 21, 2017	11.70	11.70	10.60	10.95
658	NYSE	RYI	Mon, Mar 20, 2017	11.85	11.85	11.35	11.55
657	NYSE	RYI	Fri, Mar 17, 2017	11.80	12.50	11.60	11.85
656	NYSE	RYI	Thu, Mar 16, 2017	11.65	12.20	11.65	11.75
655	NYSE	RYI	Wed, Mar 15, 2017	10.55	11.70	10.50	11.40
654	NYSE	RYI	Tue, Mar 14, 2017	9.40	10.55	9.40	10.40
653	NYSE	RYI	Mon, Mar 13, 2017	9.70	10.40	9.65	10.15
652	NYSE	RYI	Fri, Mar 10, 2017	9.80	9.85	9.25	9.55
651	NYSE	RYI	Thu, Mar 9, 2017	9.95	10.25	9.65	9.70
650	NYSE	RYI	Wed, Mar 8, 2017	10.25	10.60	10.15	10.15
649	NYSE	RYI	Tue, Mar 7, 2017	10.85	10.85	10.25	10.35
648	NYSE	RYI	Mon, Mar 6, 2017	10.90	11.14	10.45	10.85
647	NYSE	RYI	Fri, Mar 3, 2017	11.20	11.45	11.15	11.20
646	NYSE	RYI	Thu, Mar 2, 2017	12.00	12.05	10.85	11.15
645	NYSE	RYI	Wed, Mar 1, 2017	11.25	12.20	11.15	11.95
644	NYSE	RYI	Tue, Feb 28, 2017	11.10	11.30	10.65	10.85
643	NYSE	RYI	Mon, Feb 27, 2017	10.75	11.35	10.65	11.10
642	NYSE	RYI	Fri, Feb 24, 2017	10.75	11.06	10.50	10.60
641	NYSE	RYI	Thu, Feb 23, 2017	12.15	12.22	10.55	11.05
640	NYSE	RYI	Wed, Feb 22, 2017	11.85	12.03	11.70	12.00
639	NYSE	RYI	Tue, Feb 21, 2017	11.75	12.20	11.75	11.90
638	NYSE	RYI	Fri, Feb 17, 2017	11.90	12.05	11.60	11.65
637	NYSE	RYI	Thu, Feb 16, 2017	11.50	12.05	11.45	12.00
636	NYSE	RYI	Wed, Feb 15, 2017	11.40	11.80	11.30	11.40
635	NYSE	RYI	Tue, Feb 14, 2017	11.50	11.65	11.30	11.40
634	NYSE	RYI	Mon, Feb 13, 2017	11.50	11.90	11.12	11.55
633	NYSE	RYI	Fri, Feb 10, 2017	11.70	11.85	11.15	11.20
632	NYSE	RYI	Thu, Feb 9, 2017	10.70	11.65	10.65	11.45
631	NYSE	RYI	Wed, Feb 8, 2017	10.25	10.75	10.15	10.70
630	NYSE	RYI	Tue, Feb 7, 2017	10.25	10.45	10.18	10.30
629	NYSE	RYI	Mon, Feb 6, 2017	10.45	10.60	10.25	10.30
628	NYSE	RYI	Fri, Feb 3, 2017	10.50	10.65	10.10	10.55
627	NYSE	RYI	Thu, Feb 2, 2017	10.30	10.73	10.10	10.35
626	NYSE	RYI	Wed, Feb 1, 2017	10.60	10.90	10.00	10.25
625	NYSE	RYI	Tue, Jan 31, 2017	10.50	10.68	10.05	10.60
624	NYSE	RYI	Mon, Jan 30, 2017	10.70	10.70	10.15	10.40
623	NYSE	RYI	Fri, Jan 27, 2017	10.65	10.90	10.55	10.80
622	NYSE	RYI	Thu, Jan 26, 2017	10.70	10.85	10.45	10.65
621	NYSE	RYI	Wed, Jan 25, 2017	10.70	10.80	10.10	10.80
620	NYSE	RYI	Tue, Jan 24, 2017	10.50	11.00	10.50	10.60
619	NYSE	RYI	Mon, Jan 23, 2017	10.85	10.90	10.25	10.35
618	NYSE	RYI	Fri, Jan 20, 2017	10.75	11.00	10.50	10.80
617	NYSE	RYI	Thu, Jan 19, 2017	11.10	11.10	10.45	10.65
616	NYSE	RYI	Wed, Jan 18, 2017	10.75	11.25	10.50	11.20
615	NYSE	RYI	Tue, Jan 17, 2017	11.20	11.50	10.40	10.75
614	NYSE	RYI	Fri, Jan 13, 2017	13.50	13.60	11.15	11.30
613	NYSE	RYI	Thu, Jan 12, 2017	14.25	14.25	13.31	13.55
612	NYSE	RYI	Wed, Jan 11, 2017	14.25	14.50	13.90	14.20
611	NYSE	RYI	Tue, Jan 10, 2017	13.80	14.40	13.75	14.25
610	NYSE	RYI	Mon, Jan 9, 2017	14.30	14.85	13.43	13.50
609	NYSE	RYI	Fri, Jan 6, 2017	14.20	14.25	13.70	13.80
608	NYSE	RYI	Thu, Jan 5, 2017	14.65	14.70	13.80	14.20
607	NYSE	RYI	Wed, Jan 4, 2017	13.55	14.60	13.55	14.60
606	NYSE	RYI	Tue, Jan 3, 2017	13.80	14.10	12.91	13.55
605	NYSE	RYI	Fri, Dec 30, 2016	14.10	14.10	13.15	13.35
604	NYSE	RYI	Thu, Dec 29, 2016	14.15	14.45	13.60	13.95
603	NYSE	RYI	Wed, Dec 28, 2016	14.45	14.65	14.05	14.15
602	NYSE	RYI	Tue, Dec 27, 2016	14.15	14.90	14.15	14.40
601	NYSE	RYI	Fri, Dec 23, 2016	14.50	14.50	13.58	14.00
600	NYSE	RYI	Thu, Dec 22, 2016	15.05	15.20	14.30	14.45
599	NYSE	RYI	Wed, Dec 21, 2016	15.20	15.30	14.75	14.95
598	NYSE	RYI	Tue, Dec 20, 2016	15.00	15.40	14.81	15.20
597	NYSE	RYI	Mon, Dec 19, 2016	15.30	15.50	14.40	15.00
596	NYSE	RYI	Fri, Dec 16, 2016	15.65	16.00	15.15	15.65
595	NYSE	RYI	Thu, Dec 15, 2016	15.10	15.88	14.65	15.60
594	NYSE	RYI	Wed, Dec 14, 2016	15.25	15.85	15.20	15.35
593	NYSE	RYI	Tue, Dec 13, 2016	15.80	15.95	15.10	15.45
592	NYSE	RYI	Mon, Dec 12, 2016	16.05	16.15	15.30	15.80
591	NYSE	RYI	Fri, Dec 9, 2016	16.20	16.35	15.40	15.90
590	NYSE	RYI	Thu, Dec 8, 2016	16.35	16.85	15.60	16.15
589	NYSE	RYI	Wed, Dec 7, 2016	16.00	16.42	15.53	16.15
588	NYSE	RYI	Tue, Dec 6, 2016	15.15	16.00	15.05	15.80
587	NYSE	RYI	Mon, Dec 5, 2016	15.05	15.48	14.85	15.10
586	NYSE	RYI	Fri, Dec 2, 2016	14.60	14.75	14.30	14.75
585	NYSE	RYI	Thu, Dec 1, 2016	14.35	14.85	14.10	14.55
584	NYSE	RYI	Wed, Nov 30, 2016	14.75	14.85	13.85	14.30
583	NYSE	RYI	Tue, Nov 29, 2016	13.15	14.85	13.13	14.15
582	NYSE	RYI	Mon, Nov 28, 2016	13.60	13.80	13.05	13.25
581	NYSE	RYI	Fri, Nov 25, 2016	13.85	14.39	13.40	13.55
580	NYSE	RYI	Wed, Nov 23, 2016	13.95	14.28	13.51	13.90
579	NYSE	RYI	Tue, Nov 22, 2016	12.80	14.00	12.80	14.00
578	NYSE	RYI	Mon, Nov 21, 2016	12.80	13.00	12.25	12.60
577	NYSE	RYI	Fri, Nov 18, 2016	12.55	12.95	12.36	12.60
576	NYSE	RYI	Thu, Nov 17, 2016	12.50	12.90	12.35	12.55
575	NYSE	RYI	Wed, Nov 16, 2016	13.15	13.28	12.20	12.55
574	NYSE	RYI	Tue, Nov 15, 2016	13.00	13.20	12.55	13.15
573	NYSE	RYI	Mon, Nov 14, 2016	12.30	13.00	12.05	12.95
572	NYSE	RYI	Fri, Nov 11, 2016	12.00	12.25	11.40	11.90
571	NYSE	RYI	Thu, Nov 10, 2016	11.65	12.10	11.15	11.90
570	NYSE	RYI	Wed, Nov 9, 2016	8.95	11.65	8.80	11.05
569	NYSE	RYI	Tue, Nov 8, 2016	9.00	9.25	8.75	8.80
568	NYSE	RYI	Mon, Nov 7, 2016	9.10	9.40	8.95	9.10
567	NYSE	RYI	Fri, Nov 4, 2016	8.30	8.95	8.15	8.95
566	NYSE	RYI	Thu, Nov 3, 2016	9.35	9.80	8.10	8.55
565	NYSE	RYI	Wed, Nov 2, 2016	9.90	10.25	9.85	10.00
564	NYSE	RYI	Tue, Nov 1, 2016	10.45	10.55	9.83	10.05
563	NYSE	RYI	Mon, Oct 31, 2016	9.80	10.60	9.80	10.25
562	NYSE	RYI	Fri, Oct 28, 2016	9.80	10.15	9.75	9.95
561	NYSE	RYI	Thu, Oct 27, 2016	10.40	10.40	9.80	9.85
560	NYSE	RYI	Wed, Oct 26, 2016	10.55	10.65	10.20	10.25
559	NYSE	RYI	Tue, Oct 25, 2016	10.75	11.05	10.50	10.60
558	NYSE	RYI	Mon, Oct 24, 2016	10.60	10.85	10.50	10.60
557	NYSE	RYI	Fri, Oct 21, 2016	10.61	10.82	10.28	10.45
556	NYSE	RYI	Thu, Oct 20, 2016	10.33	10.86	10.04	10.67
555	NYSE	RYI	Wed, Oct 19, 2016	10.23	10.63	10.15	10.50
554	NYSE	RYI	Tue, Oct 18, 2016	10.13	10.23	9.84	10.13
553	NYSE	RYI	Mon, Oct 17, 2016	9.59	10.23	9.53	10.03
552	NYSE	RYI	Fri, Oct 14, 2016	9.14	9.48	9.14	9.43
551	NYSE	RYI	Thu, Oct 13, 2016	9.21	9.29	8.88	9.07
550	NYSE	RYI	Wed, Oct 12, 2016	9.42	9.65	9.23	9.49
549	NYSE	RYI	Tue, Oct 11, 2016	9.49	9.51	9.15	9.39
548	NYSE	RYI	Mon, Oct 10, 2016	9.29	9.65	9.12	9.44
547	NYSE	RYI	Fri, Oct 7, 2016	9.34	9.39	8.64	9.06
546	NYSE	RYI	Thu, Oct 6, 2016	9.23	9.49	9.06	9.26
545	NYSE	RYI	Wed, Oct 5, 2016	8.91	9.70	8.52	9.32
544	NYSE	RYI	Tue, Oct 4, 2016	10.00	10.00	8.74	8.81
543	NYSE	RYI	Mon, Oct 3, 2016	11.07	11.49	9.60	10.06
542	NYSE	RYI	Fri, Sep 30, 2016	11.41	11.47	11.19	11.29
541	NYSE	RYI	Thu, Sep 29, 2016	11.57	11.74	11.06	11.25
540	NYSE	RYI	Wed, Sep 28, 2016	10.96	11.73	10.96	11.54
539	NYSE	RYI	Tue, Sep 27, 2016	11.07	11.07	10.65	10.74
538	NYSE	RYI	Mon, Sep 26, 2016	11.14	11.41	11.11	11.15
537	NYSE	RYI	Fri, Sep 23, 2016	11.12	11.48	11.12	11.17
536	NYSE	RYI	Thu, Sep 22, 2016	11.44	11.62	11.07	11.12
535	NYSE	RYI	Wed, Sep 21, 2016	10.51	11.26	10.45	11.16
534	NYSE	RYI	Tue, Sep 20, 2016	10.21	10.52	10.16	10.38
533	NYSE	RYI	Mon, Sep 19, 2016	10.51	10.87	10.24	10.28
532	NYSE	RYI	Fri, Sep 16, 2016	10.18	10.44	10.03	10.34
531	NYSE	RYI	Thu, Sep 15, 2016	10.35	10.44	10.05	10.27
530	NYSE	RYI	Wed, Sep 14, 2016	10.60	10.80	10.46	10.63
529	NYSE	RYI	Tue, Sep 13, 2016	11.33	11.44	10.46	10.63
528	NYSE	RYI	Mon, Sep 12, 2016	11.34	11.80	11.16	11.71
527	NYSE	RYI	Fri, Sep 9, 2016	12.81	12.86	11.41	11.73
526	NYSE	RYI	Thu, Sep 8, 2016	12.90	13.16	12.74	12.95
525	NYSE	RYI	Wed, Sep 7, 2016	12.65	12.99	12.58	12.95
524	NYSE	RYI	Tue, Sep 6, 2016	12.17	12.62	12.00	12.59
523	NYSE	RYI	Fri, Sep 2, 2016	12.59	13.21	12.08	12.20
522	NYSE	RYI	Thu, Sep 1, 2016	12.15	12.54	12.01	12.49
521	NYSE	RYI	Wed, Aug 31, 2016	11.77	12.15	11.73	12.09
520	NYSE	RYI	Tue, Aug 30, 2016	12.14	12.29	11.78	11.96
519	NYSE	RYI	Mon, Aug 29, 2016	12.03	12.52	12.03	12.21
518	NYSE	RYI	Fri, Aug 26, 2016	12.31	12.84	12.07	12.25
517	NYSE	RYI	Thu, Aug 25, 2016	11.57	12.30	11.41	12.23
516	NYSE	RYI	Wed, Aug 24, 2016	12.05	12.15	11.64	11.78
515	NYSE	RYI	Tue, Aug 23, 2016	12.20	12.48	12.05	12.10
514	NYSE	RYI	Mon, Aug 22, 2016	11.47	12.23	11.13	12.14
513	NYSE	RYI	Fri, Aug 19, 2016	12.60	12.62	11.88	11.93
512	NYSE	RYI	Thu, Aug 18, 2016	12.21	12.71	12.12	12.63
511	NYSE	RYI	Wed, Aug 17, 2016	12.41	12.49	11.99	12.16
510	NYSE	RYI	Tue, Aug 16, 2016	12.37	12.37	11.85	11.98
509	NYSE	RYI	Mon, Aug 15, 2016	11.61	12.57	11.61	12.34
508	NYSE	RYI	Fri, Aug 12, 2016	13.00	13.23	11.30	11.58
507	NYSE	RYI	Thu, Aug 11, 2016	12.97	13.65	12.70	13.32
506	NYSE	RYI	Wed, Aug 10, 2016	13.87	13.96	12.25	12.96
505	NYSE	RYI	Tue, Aug 9, 2016	14.41	14.51	13.18	13.50
504	NYSE	RYI	Mon, Aug 8, 2016	14.47	14.68	14.40	14.52
503	NYSE	RYI	Fri, Aug 5, 2016	14.43	14.58	14.19	14.43
502	NYSE	RYI	Thu, Aug 4, 2016	14.41	14.71	14.17	14.31
501	NYSE	RYI	Wed, Aug 3, 2016	13.97	14.56	13.70	14.39
500	NYSE	RYI	Tue, Aug 2, 2016	14.85	14.88	13.78	13.94
499	NYSE	RYI	Mon, Aug 1, 2016	14.55	14.84	14.10	14.67
498	NYSE	RYI	Fri, Jul 29, 2016	14.46	14.69	14.20	14.44
497	NYSE	RYI	Thu, Jul 28, 2016	14.23	14.57	13.81	14.46
496	NYSE	RYI	Wed, Jul 27, 2016	13.90	14.28	13.53	14.26
495	NYSE	RYI	Tue, Jul 26, 2016	13.09	13.93	12.59	13.63
494	NYSE	RYI	Mon, Jul 25, 2016	14.47	14.50	13.00	13.13
493	NYSE	RYI	Fri, Jul 22, 2016	13.59	14.46	13.54	14.18
492	NYSE	RYI	Thu, Jul 21, 2016	14.33	14.68	13.41	13.49
491	NYSE	RYI	Wed, Jul 20, 2016	14.92	14.99	14.03	14.12
490	NYSE	RYI	Tue, Jul 19, 2016	18.74	18.74	16.12	16.26
489	NYSE	RYI	Mon, Jul 18, 2016	18.74	19.71	18.70	19.40
488	NYSE	RYI	Fri, Jul 15, 2016	18.72	19.11	18.67	18.93
487	NYSE	RYI	Thu, Jul 14, 2016	19.08	19.62	18.62	18.64
486	NYSE	RYI	Wed, Jul 13, 2016	19.39	19.53	18.31	18.94
485	NYSE	RYI	Tue, Jul 12, 2016	19.54	19.57	18.94	19.26
484	NYSE	RYI	Mon, Jul 11, 2016	18.40	19.64	18.40	19.08
483	NYSE	RYI	Fri, Jul 8, 2016	18.03	18.73	17.74	18.40
482	NYSE	RYI	Thu, Jul 7, 2016	17.93	18.23	17.41	17.64
481	NYSE	RYI	Wed, Jul 6, 2016	17.07	17.75	16.82	17.66
480	NYSE	RYI	Tue, Jul 5, 2016	17.91	18.19	16.74	17.13
479	NYSE	RYI	Fri, Jul 1, 2016	17.42	18.13	17.42	17.91
478	NYSE	RYI	Thu, Jun 30, 2016	16.59	18.33	16.41	17.50
477	NYSE	RYI	Wed, Jun 29, 2016	15.89	16.64	15.63	16.52
476	NYSE	RYI	Tue, Jun 28, 2016	15.09	15.73	15.09	15.45
475	NYSE	RYI	Mon, Jun 27, 2016	15.20	15.20	14.71	14.76
474	NYSE	RYI	Fri, Jun 24, 2016	15.93	16.23	15.31	15.59
473	NYSE	RYI	Thu, Jun 23, 2016	16.51	16.86	16.00	16.75
472	NYSE	RYI	Wed, Jun 22, 2016	16.47	16.59	16.13	16.23
471	NYSE	RYI	Tue, Jun 21, 2016	15.65	16.50	15.33	16.47
470	NYSE	RYI	Mon, Jun 20, 2016	14.92	16.00	14.55	15.62
469	NYSE	RYI	Fri, Jun 17, 2016	14.73	15.47	14.73	14.95
468	NYSE	RYI	Thu, Jun 16, 2016	14.72	14.91	14.22	14.75
467	NYSE	RYI	Wed, Jun 15, 2016	14.33	15.22	14.18	14.94
466	NYSE	RYI	Tue, Jun 14, 2016	13.94	14.76	13.67	14.26
465	NYSE	RYI	Mon, Jun 13, 2016	14.75	14.78	13.76	14.02
464	NYSE	RYI	Fri, Jun 10, 2016	15.25	15.51	14.96	15.00
463	NYSE	RYI	Thu, Jun 9, 2016	15.51	15.75	14.89	15.55
462	NYSE	RYI	Wed, Jun 8, 2016	15.42	15.95	15.37	15.75
461	NYSE	RYI	Tue, Jun 7, 2016	15.55	15.72	15.10	15.29
460	NYSE	RYI	Mon, Jun 6, 2016	14.88	15.88	14.80	15.52
459	NYSE	RYI	Fri, Jun 3, 2016	13.79	14.50	13.70	14.39
458	NYSE	RYI	Thu, Jun 2, 2016	13.60	13.83	13.43	13.66
457	NYSE	RYI	Wed, Jun 1, 2016	13.72	13.85	13.02	13.60
456	NYSE	RYI	Tue, May 31, 2016	13.94	14.36	13.65	13.93
455	NYSE	RYI	Fri, May 27, 2016	13.96	14.00	13.25	13.62
454	NYSE	RYI	Thu, May 26, 2016	14.51	14.84	13.53	13.87
453	NYSE	RYI	Wed, May 25, 2016	13.54	14.51	13.44	14.24
452	NYSE	RYI	Tue, May 24, 2016	13.13	13.55	12.67	13.38
451	NYSE	RYI	Mon, May 23, 2016	12.73	13.11	12.39	12.57
450	NYSE	RYI	Fri, May 20, 2016	12.17	12.53	12.10	12.49
449	NYSE	RYI	Thu, May 19, 2016	12.30	12.44	11.85	12.06
448	NYSE	RYI	Wed, May 18, 2016	11.80	12.68	11.76	12.53
447	NYSE	RYI	Tue, May 17, 2016	11.61	12.05	11.43	11.80
446	NYSE	RYI	Mon, May 16, 2016	11.09	12.29	10.92	11.60
445	NYSE	RYI	Fri, May 13, 2016	10.46	10.98	10.44	10.55
444	NYSE	RYI	Thu, May 12, 2016	10.72	10.97	10.04	10.37
443	NYSE	RYI	Wed, May 11, 2016	10.20	10.76	10.20	10.60
442	NYSE	RYI	Tue, May 10, 2016	10.04	10.61	9.85	10.10
441	NYSE	RYI	Mon, May 9, 2016	10.19	10.46	9.39	9.75
440	NYSE	RYI	Fri, May 6, 2016	9.40	10.82	9.06	10.03
439	NYSE	RYI	Thu, May 5, 2016	9.25	9.61	9.05	9.16
438	NYSE	RYI	Wed, May 4, 2016	9.24	9.73	9.04	9.25
437	NYSE	RYI	Tue, May 3, 2016	9.24	9.36	8.86	9.30
436	NYSE	RYI	Mon, May 2, 2016	8.97	9.56	8.66	9.47
435	NYSE	RYI	Fri, Apr 29, 2016	8.77	9.00	8.57	8.88
434	NYSE	RYI	Thu, Apr 28, 2016	8.33	8.85	8.33	8.77
433	NYSE	RYI	Wed, Apr 27, 2016	8.06	8.47	8.03	8.36
432	NYSE	RYI	Tue, Apr 26, 2016	7.60	8.13	7.58	8.01
431	NYSE	RYI	Mon, Apr 25, 2016	7.90	8.00	7.72	7.75
430	NYSE	RYI	Fri, Apr 22, 2016	7.43	7.99	7.40	7.72
429	NYSE	RYI	Thu, Apr 21, 2016	7.30	7.60	7.25	7.45
428	NYSE	RYI	Wed, Apr 20, 2016	7.54	7.88	7.42	7.45
427	NYSE	RYI	Tue, Apr 19, 2016	7.36	7.66	7.12	7.41
426	NYSE	RYI	Mon, Apr 18, 2016	6.52	7.15	6.51	7.07
425	NYSE	RYI	Fri, Apr 15, 2016	6.21	6.67	6.10	6.60
424	NYSE	RYI	Thu, Apr 14, 2016	6.07	6.27	5.99	6.26
423	NYSE	RYI	Wed, Apr 13, 2016	6.02	6.15	5.94	6.06
422	NYSE	RYI	Tue, Apr 12, 2016	5.67	6.18	5.64	5.91
421	NYSE	RYI	Mon, Apr 11, 2016	5.72	6.12	5.58	5.66
420	NYSE	RYI	Fri, Apr 8, 2016	5.44	6.16	5.33	5.63
419	NYSE	RYI	Thu, Apr 7, 2016	5.05	5.52	4.95	5.38
418	NYSE	RYI	Wed, Apr 6, 2016	5.08	5.22	4.86	5.10
417	NYSE	RYI	Tue, Apr 5, 2016	5.24	5.24	5.24	5.19
416	NYSE	RYI	Mon, Apr 4, 2016	5.63	5.63	5.07	5.24
415	NYSE	RYI	Fri, Apr 1, 2016	5.55	5.55	5.16	5.46
414	NYSE	RYI	Thu, Mar 31, 2016	5.57	5.80	5.45	5.56
413	NYSE	RYI	Wed, Mar 30, 2016	5.18	5.65	5.10	5.56
412	NYSE	RYI	Tue, Mar 29, 2016	4.87	5.34	4.78	5.27
411	NYSE	RYI	Mon, Mar 28, 2016	4.79	5.00	4.50	4.92
410	NYSE	RYI	Thu, Mar 24, 2016	4.51	4.51	4.51	4.76
409	NYSE	RYI	Wed, Mar 23, 2016	4.59	4.60	4.41	4.51
408	NYSE	RYI	Tue, Mar 22, 2016	4.62	4.79	4.53	4.64
407	NYSE	RYI	Mon, Mar 21, 2016	4.77	4.85	4.51	4.78
406	NYSE	RYI	Fri, Mar 18, 2016	4.88	5.05	4.66	4.70
405	NYSE	RYI	Thu, Mar 17, 2016	4.72	5.03	4.59	4.84
404	NYSE	RYI	Wed, Mar 16, 2016	4.53	4.84	4.53	4.75
403	NYSE	RYI	Tue, Mar 15, 2016	4.71	4.71	4.71	4.52
402	NYSE	RYI	Mon, Mar 14, 2016	4.86	5.07	4.53	4.71
401	NYSE	RYI	Fri, Mar 11, 2016	4.29	4.29	4.29	5.00
400	NYSE	RYI	Thu, Mar 10, 2016	3.25	4.33	3.11	4.29
399	NYSE	RYI	Wed, Mar 9, 2016	4.54	4.54	4.54	4.55
398	NYSE	RYI	Tue, Mar 8, 2016	5.01	5.03	4.47	4.54
397	NYSE	RYI	Mon, Mar 7, 2016	4.76	5.19	4.70	5.06
396	NYSE	RYI	Fri, Mar 4, 2016	3.70	3.70	3.70	4.68
395	NYSE	RYI	Thu, Mar 3, 2016	3.66	3.66	3.66	3.70
394	NYSE	RYI	Wed, Mar 2, 2016	3.22	3.69	3.18	3.66
393	NYSE	RYI	Tue, Mar 1, 2016	3.25	3.34	3.00	3.15
392	NYSE	RYI	Mon, Feb 29, 2016	3.67	3.82	3.65	3.70
391	NYSE	RYI	Fri, Feb 26, 2016	3.05	3.88	3.05	3.58
390	NYSE	RYI	Thu, Feb 25, 2016	3.19	3.30	2.87	3.04
389	NYSE	RYI	Wed, Feb 24, 2016	3.38	3.42	3.22	3.33
388	NYSE	RYI	Tue, Feb 23, 2016	3.51	3.61	3.35	3.42
387	NYSE	RYI	Mon, Feb 22, 2016	3.34	3.51	3.34	3.48
386	NYSE	RYI	Fri, Feb 19, 2016	3.29	3.45	3.26	3.29
385	NYSE	RYI	Thu, Feb 18, 2016	3.54	3.65	3.27	3.31
384	NYSE	RYI	Wed, Feb 17, 2016	3.28	3.64	3.28	3.52
383	NYSE	RYI	Tue, Feb 16, 2016	3.18	3.39	3.12	3.27
382	NYSE	RYI	Fri, Feb 12, 2016	2.67	3.17	2.67	3.12
381	NYSE	RYI	Thu, Feb 11, 2016	2.67	2.82	2.55	2.63
380	NYSE	RYI	Wed, Feb 10, 2016	3.18	3.29	2.63	2.65
379	NYSE	RYI	Tue, Feb 9, 2016	3.26	3.35	3.03	3.19
378	NYSE	RYI	Mon, Feb 8, 2016	3.33	3.35	3.10	3.33
377	NYSE	RYI	Fri, Feb 5, 2016	3.64	3.71	3.36	3.36
376	NYSE	RYI	Thu, Feb 4, 2016	3.56	4.05	3.56	3.70
375	NYSE	RYI	Wed, Feb 3, 2016	3.52	3.64	3.37	3.54
374	NYSE	RYI	Tue, Feb 2, 2016	3.35	3.53	3.29	3.49
373	NYSE	RYI	Mon, Feb 1, 2016	3.39	3.43	3.18	3.40
372	NYSE	RYI	Fri, Jan 29, 2016	3.17	3.39	3.13	3.38
371	NYSE	RYI	Thu, Jan 28, 2016	3.01	3.10	2.92	3.09
370	NYSE	RYI	Wed, Jan 27, 2016	2.97	3.07	2.90	2.97
369	NYSE	RYI	Tue, Jan 26, 2016	2.82	3.03	2.78	2.97
368	NYSE	RYI	Mon, Jan 25, 2016	2.85	2.89	2.77	2.78
367	NYSE	RYI	Fri, Jan 22, 2016	2.80	2.93	2.68	2.85
366	NYSE	RYI	Thu, Jan 21, 2016	2.80	2.85	2.70	2.76
365	NYSE	RYI	Wed, Jan 20, 2016	3.30	3.30	2.53	2.77
364	NYSE	RYI	Tue, Jan 19, 2016	3.86	3.90	3.25	3.34
363	NYSE	RYI	Fri, Jan 15, 2016	3.54	3.82	3.43	3.79
362	NYSE	RYI	Thu, Jan 14, 2016	3.96	3.96	3.56	3.65
361	NYSE	RYI	Wed, Jan 13, 2016	4.07	4.22	3.93	3.96
360	NYSE	RYI	Tue, Jan 12, 2016	4.09	4.15	4.01	4.14
359	NYSE	RYI	Mon, Jan 11, 2016	4.22	4.29	4.01	4.06
358	NYSE	RYI	Fri, Jan 8, 2016	4.35	4.35	4.12	4.21
357	NYSE	RYI	Thu, Jan 7, 2016	4.68	4.78	4.20	4.26
356	NYSE	RYI	Wed, Jan 6, 2016	4.70	4.90	4.60	4.80
355	NYSE	RYI	Tue, Jan 5, 2016	4.59	4.76	4.49	4.74
354	NYSE	RYI	Mon, Jan 4, 2016	4.67	4.67	4.25	4.60
353	NYSE	RYI	Thu, Dec 31, 2015	4.79	4.93	4.50	4.67
352	NYSE	RYI	Wed, Dec 30, 2015	4.54	4.91	4.54	4.83
351	NYSE	RYI	Tue, Dec 29, 2015	4.63	4.76	4.29	4.65
350	NYSE	RYI	Mon, Dec 28, 2015	4.52	4.75	4.46	4.59
349	NYSE	RYI	Thu, Dec 24, 2015	4.60	4.65	4.44	4.57
348	NYSE	RYI	Wed, Dec 23, 2015	4.02	4.62	4.02	4.57
347	NYSE	RYI	Tue, Dec 22, 2015	4.19	4.23	3.93	3.98
346	NYSE	RYI	Mon, Dec 21, 2015	4.21	4.47	4.11	4.19
345	NYSE	RYI	Fri, Dec 18, 2015	4.15	4.46	4.12	4.19
344	NYSE	RYI	Thu, Dec 17, 2015	4.25	4.42	4.11	4.15
343	NYSE	RYI	Wed, Dec 16, 2015	4.36	4.41	4.18	4.28
342	NYSE	RYI	Tue, Dec 15, 2015	4.52	4.61	4.14	4.36
341	NYSE	RYI	Mon, Dec 14, 2015	4.93	5.08	4.46	4.50
340	NYSE	RYI	Fri, Dec 11, 2015	4.90	5.09	4.90	5.00
339	NYSE	RYI	Thu, Dec 10, 2015	4.74	5.06	4.74	5.05
338	NYSE	RYI	Wed, Dec 9, 2015	4.56	4.93	4.56	4.80
337	NYSE	RYI	Tue, Dec 8, 2015	4.54	4.62	4.31	4.55
336	NYSE	RYI	Mon, Dec 7, 2015	4.89	4.89	4.51	4.61
335	NYSE	RYI	Fri, Dec 4, 2015	4.90	5.03	4.76	4.96
334	NYSE	RYI	Thu, Dec 3, 2015	5.08	5.13	4.91	4.93
333	NYSE	RYI	Wed, Dec 2, 2015	4.99	5.19	4.97	5.02
332	NYSE	RYI	Tue, Dec 1, 2015	4.96	5.05	4.70	5.00
331	NYSE	RYI	Mon, Nov 30, 2015	4.93	5.04	4.86	4.96
330	NYSE	RYI	Fri, Nov 27, 2015	4.87	5.05	4.87	4.95
329	NYSE	RYI	Wed, Nov 25, 2015	4.84	4.97	4.66	4.91
328	NYSE	RYI	Tue, Nov 24, 2015	4.51	4.88	4.38	4.88
327	NYSE	RYI	Mon, Nov 23, 2015	4.77	4.77	4.40	4.49
326	NYSE	RYI	Fri, Nov 20, 2015	5.36	5.36	4.56	4.67
325	NYSE	RYI	Thu, Nov 19, 2015	5.23	5.41	4.97	5.33
324	NYSE	RYI	Wed, Nov 18, 2015	5.14	5.18	5.03	5.14
323	NYSE	RYI	Tue, Nov 17, 2015	5.43	5.46	5.11	5.15
322	NYSE	RYI	Mon, Nov 16, 2015	5.40	5.62	5.18	5.52
321	NYSE	RYI	Fri, Nov 13, 2015	5.42	6.02	5.30	5.39
320	NYSE	RYI	Thu, Nov 12, 2015	5.68	5.70	5.30	5.33
319	NYSE	RYI	Wed, Nov 11, 2015	5.79	5.79	5.62	5.70
318	NYSE	RYI	Tue, Nov 10, 2015	5.74	5.89	5.66	5.77
317	NYSE	RYI	Mon, Nov 9, 2015	5.81	5.84	5.75	5.78
316	NYSE	RYI	Fri, Nov 6, 2015	5.58	5.97	5.52	5.84
315	NYSE	RYI	Thu, Nov 5, 2015	5.61	5.80	5.46	5.66
314	NYSE	RYI	Wed, Nov 4, 2015	6.05	6.05	5.43	5.60
313	NYSE	RYI	Tue, Nov 3, 2015	6.07	6.30	5.97	6.05
312	NYSE	RYI	Mon, Nov 2, 2015	5.79	6.25	5.78	6.07
311	NYSE	RYI	Fri, Oct 30, 2015	5.50	5.85	5.29	5.85
310	NYSE	RYI	Thu, Oct 29, 2015	5.42	5.66	5.40	5.46
309	NYSE	RYI	Wed, Oct 28, 2015	5.29	5.66	5.21	5.49
308	NYSE	RYI	Tue, Oct 27, 2015	5.50	5.55	5.23	5.28
307	NYSE	RYI	Mon, Oct 26, 2015	6.21	6.30	5.36	5.48
306	NYSE	RYI	Fri, Oct 23, 2015	6.15	6.40	6.01	6.30
305	NYSE	RYI	Thu, Oct 22, 2015	5.93	6.37	5.93	6.14
304	NYSE	RYI	Wed, Oct 21, 2015	5.90	6.16	5.74	5.87
303	NYSE	RYI	Tue, Oct 20, 2015	6.16	6.24	5.77	5.91
302	NYSE	RYI	Mon, Oct 19, 2015	6.71	6.77	6.15	6.19
301	NYSE	RYI	Fri, Oct 16, 2015	6.51	6.99	6.45	6.83
300	NYSE	RYI	Thu, Oct 15, 2015	6.23	6.59	6.22	6.46
299	NYSE	RYI	Wed, Oct 14, 2015	6.21	6.59	6.12	6.30
298	NYSE	RYI	Tue, Oct 13, 2015	6.27	6.56	6.00	6.23
297	NYSE	RYI	Mon, Oct 12, 2015	6.37	6.73	6.14	6.32
296	NYSE	RYI	Fri, Oct 9, 2015	6.08	6.42	6.08	6.36
295	NYSE	RYI	Thu, Oct 8, 2015	5.71	6.15	5.58	6.05
294	NYSE	RYI	Wed, Oct 7, 2015	6.10	6.46	5.52	5.68
293	NYSE	RYI	Tue, Oct 6, 2015	5.75	6.22	5.75	6.15
292	NYSE	RYI	Mon, Oct 5, 2015	5.65	6.09	5.57	5.80
291	NYSE	RYI	Fri, Oct 2, 2015	5.18	5.66	5.18	5.65
290	NYSE	RYI	Thu, Oct 1, 2015	5.21	5.28	5.11	5.26
289	NYSE	RYI	Wed, Sep 30, 2015	5.22	5.35	5.05	5.25
288	NYSE	RYI	Tue, Sep 29, 2015	5.12	5.40	5.10	5.18
287	NYSE	RYI	Mon, Sep 28, 2015	5.00	5.23	5.00	5.12
286	NYSE	RYI	Fri, Sep 25, 2015	5.35	5.47	4.96	5.01
285	NYSE	RYI	Thu, Sep 24, 2015	5.28	5.38	5.05	5.34
284	NYSE	RYI	Wed, Sep 23, 2015	5.83	5.93	5.31	5.33
283	NYSE	RYI	Tue, Sep 22, 2015	5.89	6.00	5.73	5.81
282	NYSE	RYI	Mon, Sep 21, 2015	6.48	6.50	6.00	6.01
281	NYSE	RYI	Fri, Sep 18, 2015	6.42	6.54	6.10	6.51
280	NYSE	RYI	Thu, Sep 17, 2015	6.12	6.71	6.12	6.54
279	NYSE	RYI	Wed, Sep 16, 2015	6.03	6.18	5.93	6.15
278	NYSE	RYI	Tue, Sep 15, 2015	6.06	6.27	6.00	6.09
277	NYSE	RYI	Mon, Sep 14, 2015	6.10	6.18	5.84	6.08
276	NYSE	RYI	Fri, Sep 11, 2015	6.46	6.51	5.93	6.12
275	NYSE	RYI	Thu, Sep 10, 2015	6.90	6.90	6.43	6.54
274	NYSE	RYI	Wed, Sep 9, 2015	7.07	7.18	6.75	6.89
273	NYSE	RYI	Tue, Sep 8, 2015	7.09	7.25	6.88	7.04
272	NYSE	RYI	Fri, Sep 4, 2015	6.94	7.17	6.67	7.15
271	NYSE	RYI	Thu, Sep 3, 2015	7.27	7.50	6.96	7.09
270	NYSE	RYI	Wed, Sep 2, 2015	7.29	7.29	6.82	7.25
269	NYSE	RYI	Tue, Sep 1, 2015	7.30	7.78	7.09	7.17
268	NYSE	RYI	Mon, Aug 31, 2015	7.21	7.83	6.95	7.62
267	NYSE	RYI	Fri, Aug 28, 2015	6.71	7.27	6.67	7.23
266	NYSE	RYI	Thu, Aug 27, 2015	6.26	6.91	6.21	6.77
265	NYSE	RYI	Wed, Aug 26, 2015	6.22	6.26	6.04	6.20
264	NYSE	RYI	Tue, Aug 25, 2015	6.19	6.28	5.92	6.12
263	NYSE	RYI	Mon, Aug 24, 2015	6.19	6.36	5.54	6.05
262	NYSE	RYI	Fri, Aug 21, 2015	6.74	6.91	6.50	6.57
261	NYSE	RYI	Thu, Aug 20, 2015	6.99	7.25	6.83	6.92
260	NYSE	RYI	Wed, Aug 19, 2015	7.25	7.53	6.93	7.02
259	NYSE	RYI	Tue, Aug 18, 2015	7.31	7.56	7.15	7.30
258	NYSE	RYI	Mon, Aug 17, 2015	7.57	7.67	7.10	7.29
257	NYSE	RYI	Fri, Aug 14, 2015	7.87	8.15	7.47	7.54
256	NYSE	RYI	Thu, Aug 13, 2015	7.85	8.62	7.20	8.21
255	NYSE	RYI	Wed, Aug 12, 2015	7.22	7.30	6.83	7.02
254	NYSE	RYI	Tue, Aug 11, 2015	7.66	7.75	7.15	7.29
253	NYSE	RYI	Mon, Aug 10, 2015	6.71	7.78	6.52	7.76
252	NYSE	RYI	Fri, Aug 7, 2015	6.93	7.17	6.68	6.70
251	NYSE	RYI	Thu, Aug 6, 2015	7.11	7.17	6.75	6.97
250	NYSE	RYI	Wed, Aug 5, 2015	6.53	7.46	6.53	7.06
249	NYSE	RYI	Tue, Aug 4, 2015	6.55	6.73	6.28	6.40
248	NYSE	RYI	Mon, Aug 3, 2015	6.77	6.86	6.45	6.50
247	NYSE	RYI	Fri, Jul 31, 2015	6.70	6.87	6.65	6.77
246	NYSE	RYI	Thu, Jul 30, 2015	6.93	7.05	6.59	6.68
245	NYSE	RYI	Wed, Jul 29, 2015	6.99	7.12	6.85	7.00
244	NYSE	RYI	Tue, Jul 28, 2015	6.80	6.99	6.66	6.94
243	NYSE	RYI	Mon, Jul 27, 2015	7.60	7.69	6.75	6.84
242	NYSE	RYI	Fri, Jul 24, 2015	8.31	8.32	7.62	7.73
241	NYSE	RYI	Thu, Jul 23, 2015	8.40	8.49	8.13	8.34
240	NYSE	RYI	Wed, Jul 22, 2015	8.31	8.67	8.06	8.49
239	NYSE	RYI	Tue, Jul 21, 2015	7.96	8.42	7.96	8.40
238	NYSE	RYI	Mon, Jul 20, 2015	8.25	8.32	7.85	8.00
237	NYSE	RYI	Fri, Jul 17, 2015	8.40	8.48	8.13	8.32
236	NYSE	RYI	Thu, Jul 16, 2015	8.43	8.57	8.32	8.40
235	NYSE	RYI	Wed, Jul 15, 2015	8.83	8.89	8.16	8.38
234	NYSE	RYI	Tue, Jul 14, 2015	8.68	9.00	8.62	8.77
233	NYSE	RYI	Mon, Jul 13, 2015	8.53	8.77	8.47	8.64
232	NYSE	RYI	Fri, Jul 10, 2015	8.57	8.70	8.43	8.53
231	NYSE	RYI	Thu, Jul 9, 2015	8.42	8.49	8.09	8.41
230	NYSE	RYI	Wed, Jul 8, 2015	8.38	8.50	8.00	8.30
229	NYSE	RYI	Tue, Jul 7, 2015	8.22	8.61	7.94	8.55
228	NYSE	RYI	Mon, Jul 6, 2015	8.29	8.31	7.86	8.24
227	NYSE	RYI	Thu, Jul 2, 2015	9.40	9.40	8.05	8.42
226	NYSE	RYI	Wed, Jul 1, 2015	9.22	9.61	9.19	9.60
225	NYSE	RYI	Tue, Jun 30, 2015	9.18	9.20	8.93	9.10
224	NYSE	RYI	Mon, Jun 29, 2015	9.32	9.37	9.01	9.10
223	NYSE	RYI	Fri, Jun 26, 2015	9.24	9.43	9.15	9.37
222	NYSE	RYI	Thu, Jun 25, 2015	9.10	9.32	9.01	9.24
221	NYSE	RYI	Wed, Jun 24, 2015	9.05	9.30	8.89	9.20
220	NYSE	RYI	Tue, Jun 23, 2015	9.05	9.22	8.78	9.05
219	NYSE	RYI	Mon, Jun 22, 2015	9.40	9.48	9.01	9.06
218	NYSE	RYI	Fri, Jun 19, 2015	9.21	9.45	9.11	9.30
217	NYSE	RYI	Thu, Jun 18, 2015	9.19	9.33	8.96	9.16
216	NYSE	RYI	Wed, Jun 17, 2015	9.09	9.19	8.78	9.04
215	NYSE	RYI	Tue, Jun 16, 2015	9.00	9.20	8.75	9.03
214	NYSE	RYI	Mon, Jun 15, 2015	8.97	9.25	8.60	9.04
213	NYSE	RYI	Fri, Jun 12, 2015	9.28	9.49	9.03	9.10
212	NYSE	RYI	Thu, Jun 11, 2015	9.01	9.46	8.88	9.20
211	NYSE	RYI	Wed, Jun 10, 2015	8.81	9.17	8.81	9.02
210	NYSE	RYI	Tue, Jun 9, 2015	8.84	8.91	8.58	8.74
209	NYSE	RYI	Mon, Jun 8, 2015	9.02	9.17	8.55	8.81
208	NYSE	RYI	Fri, Jun 5, 2015	9.01	9.13	8.85	9.06
207	NYSE	RYI	Thu, Jun 4, 2015	9.05	9.55	8.82	9.06
206	NYSE	RYI	Wed, Jun 3, 2015	8.84	9.29	8.75	9.08
205	NYSE	RYI	Tue, Jun 2, 2015	8.38	8.97	8.36	8.87
204	NYSE	RYI	Mon, Jun 1, 2015	8.34	8.58	8.11	8.45
203	NYSE	RYI	Fri, May 29, 2015	8.59	8.59	8.16	8.30
202	NYSE	RYI	Thu, May 28, 2015	8.52	8.73	8.30	8.63
201	NYSE	RYI	Wed, May 27, 2015	8.41	8.75	8.22	8.58
200	NYSE	RYI	Tue, May 26, 2015	8.53	8.60	7.84	8.53
199	NYSE	RYI	Fri, May 22, 2015	8.59	8.66	8.28	8.59
198	NYSE	RYI	Thu, May 21, 2015	8.40	8.69	8.33	8.57
197	NYSE	RYI	Wed, May 20, 2015	8.37	8.60	8.21	8.36
196	NYSE	RYI	Tue, May 19, 2015	8.44	8.45	8.20	8.33
195	NYSE	RYI	Mon, May 18, 2015	7.99	8.55	7.71	8.53
194	NYSE	RYI	Fri, May 15, 2015	8.02	8.16	7.85	7.99
193	NYSE	RYI	Thu, May 14, 2015	8.00	8.18	7.77	8.06
192	NYSE	RYI	Wed, May 13, 2015	8.02	8.06	7.74	7.98
191	NYSE	RYI	Tue, May 12, 2015	8.00	8.05	7.56	7.96
190	NYSE	RYI	Mon, May 11, 2015	7.81	8.17	7.13	7.98
189	NYSE	RYI	Fri, May 8, 2015	6.24	8.08	6.22	7.80
188	NYSE	RYI	Thu, May 7, 2015	5.76	5.90	5.55	5.81
187	NYSE	RYI	Wed, May 6, 2015	5.65	5.82	5.55	5.77
186	NYSE	RYI	Tue, May 5, 2015	5.62	5.75	5.53	5.65
185	NYSE	RYI	Mon, May 4, 2015	5.55	5.69	5.54	5.65
184	NYSE	RYI	Fri, May 1, 2015	5.63	5.67	5.30	5.48
183	NYSE	RYI	Thu, Apr 30, 2015	5.78	5.88	5.49	5.54
182	NYSE	RYI	Wed, Apr 29, 2015	5.99	6.00	5.64	5.82
181	NYSE	RYI	Tue, Apr 28, 2015	5.76	6.05	5.76	6.00
180	NYSE	RYI	Mon, Apr 27, 2015	5.79	5.99	5.64	5.76
179	NYSE	RYI	Fri, Apr 24, 2015	5.72	5.97	5.58	5.79
178	NYSE	RYI	Thu, Apr 23, 2015	5.48	5.72	5.35	5.70
177	NYSE	RYI	Wed, Apr 22, 2015	5.52	5.66	5.40	5.44
176	NYSE	RYI	Tue, Apr 21, 2015	5.75	5.89	5.47	5.52
175	NYSE	RYI	Mon, Apr 20, 2015	5.95	6.06	5.68	5.73
174	NYSE	RYI	Fri, Apr 17, 2015	6.01	6.14	5.85	5.91
173	NYSE	RYI	Thu, Apr 16, 2015	6.09	6.23	6.00	6.08
172	NYSE	RYI	Wed, Apr 15, 2015	6.20	6.31	6.03	6.11
171	NYSE	RYI	Tue, Apr 14, 2015	6.03	6.44	5.89	6.21
170	NYSE	RYI	Mon, Apr 13, 2015	6.09	6.25	5.85	6.01
169	NYSE	RYI	Fri, Apr 10, 2015	6.25	6.34	6.06	6.12
168	NYSE	RYI	Thu, Apr 9, 2015	6.44	6.49	6.16	6.23
167	NYSE	RYI	Wed, Apr 8, 2015	6.30	6.52	6.30	6.49
166	NYSE	RYI	Tue, Apr 7, 2015	6.37	6.48	6.26	6.30
165	NYSE	RYI	Mon, Apr 6, 2015	6.31	6.52	6.17	6.41
164	NYSE	RYI	Thu, Apr 2, 2015	6.06	6.41	5.92	6.38
163	NYSE	RYI	Wed, Apr 1, 2015	6.37	6.37	6.02	6.08
162	NYSE	RYI	Tue, Mar 31, 2015	6.74	6.78	6.33	6.37
161	NYSE	RYI	Mon, Mar 30, 2015	7.33	7.33	6.82	6.90
160	NYSE	RYI	Fri, Mar 27, 2015	7.12	7.38	6.93	7.32
159	NYSE	RYI	Thu, Mar 26, 2015	7.31	7.31	6.99	7.12
158	NYSE	RYI	Wed, Mar 25, 2015	6.97	7.73	6.97	7.26
157	NYSE	RYI	Tue, Mar 24, 2015	6.94	7.20	6.63	7.06
156	NYSE	RYI	Mon, Mar 23, 2015	6.14	6.94	6.13	6.91
155	NYSE	RYI	Fri, Mar 20, 2015	6.08	6.33	6.00	6.12
154	NYSE	RYI	Thu, Mar 19, 2015	6.18	6.42	6.00	6.05
153	NYSE	RYI	Wed, Mar 18, 2015	5.77	6.28	5.77	6.21
152	NYSE	RYI	Tue, Mar 17, 2015	5.68	5.93	5.68	5.90
151	NYSE	RYI	Mon, Mar 16, 2015	5.70	5.70	5.27	5.66
150	NYSE	RYI	Fri, Mar 13, 2015	6.16	6.22	5.24	5.73
149	NYSE	RYI	Thu, Mar 12, 2015	6.18	6.28	6.10	6.14
148	NYSE	RYI	Wed, Mar 11, 2015	6.18	6.27	6.10	6.11
147	NYSE	RYI	Tue, Mar 10, 2015	6.25	6.25	6.15	6.15
146	NYSE	RYI	Mon, Mar 9, 2015	6.12	6.82	6.12	6.32
145	NYSE	RYI	Fri, Mar 6, 2015	6.31	6.37	6.06	6.09
144	NYSE	RYI	Thu, Mar 5, 2015	6.57	6.57	6.35	6.38
143	NYSE	RYI	Wed, Mar 4, 2015	6.68	6.68	6.31	6.54
142	NYSE	RYI	Tue, Mar 3, 2015	6.10	6.67	6.10	6.61
141	NYSE	RYI	Mon, Mar 2, 2015	6.06	6.13	6.00	6.10
140	NYSE	RYI	Fri, Feb 27, 2015	6.31	6.31	6.07	6.08
139	NYSE	RYI	Thu, Feb 26, 2015	6.42	6.42	6.18	6.30
138	NYSE	RYI	Wed, Feb 25, 2015	6.62	6.62	6.40	6.44
137	NYSE	RYI	Tue, Feb 24, 2015	6.42	6.56	6.42	6.52
136	NYSE	RYI	Mon, Feb 23, 2015	6.76	6.76	6.40	6.43
135	NYSE	RYI	Fri, Feb 20, 2015	6.93	7.05	6.70	6.73
134	NYSE	RYI	Thu, Feb 19, 2015	6.62	6.98	6.55	6.92
133	NYSE	RYI	Wed, Feb 18, 2015	6.61	6.76	6.50	6.70
132	NYSE	RYI	Tue, Feb 17, 2015	6.77	6.94	6.65	6.68
131	NYSE	RYI	Fri, Feb 13, 2015	6.66	6.90	6.66	6.76
130	NYSE	RYI	Thu, Feb 12, 2015	6.59	6.79	6.56	6.65
129	NYSE	RYI	Wed, Feb 11, 2015	6.80	6.89	6.42	6.48
128	NYSE	RYI	Tue, Feb 10, 2015	6.95	6.95	6.68	6.88
127	NYSE	RYI	Mon, Feb 9, 2015	6.89	7.32	6.85	6.89
126	NYSE	RYI	Fri, Feb 6, 2015	6.65	6.88	6.48	6.87
125	NYSE	RYI	Thu, Feb 5, 2015	6.24	6.73	6.13	6.67
124	NYSE	RYI	Wed, Feb 4, 2015	6.40	6.46	6.05	6.07
123	NYSE	RYI	Tue, Feb 3, 2015	6.20	6.42	6.00	6.39
122	NYSE	RYI	Mon, Feb 2, 2015	6.47	6.58	6.02	6.15
121	NYSE	RYI	Fri, Jan 30, 2015	6.22	6.47	6.22	6.35
120	NYSE	RYI	Thu, Jan 29, 2015	6.52	6.57	6.00	6.29
119	NYSE	RYI	Wed, Jan 28, 2015	6.85	6.86	6.42	6.45
118	NYSE	RYI	Tue, Jan 27, 2015	6.54	6.77	6.51	6.65
117	NYSE	RYI	Mon, Jan 26, 2015	6.71	6.78	6.46	6.59
116	NYSE	RYI	Fri, Jan 23, 2015	6.87	6.88	6.39	6.70
115	NYSE	RYI	Thu, Jan 22, 2015	6.90	7.15	6.55	6.84
114	NYSE	RYI	Wed, Jan 21, 2015	7.10	7.19	6.85	6.86
113	NYSE	RYI	Tue, Jan 20, 2015	7.43	7.57	7.00	7.10
112	NYSE	RYI	Fri, Jan 16, 2015	7.24	7.57	7.13	7.47
111	NYSE	RYI	Thu, Jan 15, 2015	7.34	7.42	7.10	7.27
110	NYSE	RYI	Wed, Jan 14, 2015	6.90	7.34	6.83	7.21
109	NYSE	RYI	Tue, Jan 13, 2015	7.50	7.54	6.84	6.92
108	NYSE	RYI	Mon, Jan 12, 2015	8.10	8.18	7.32	7.40
107	NYSE	RYI	Fri, Jan 9, 2015	8.19	8.29	8.05	8.12
106	NYSE	RYI	Thu, Jan 8, 2015	8.45	8.45	8.14	8.22
105	NYSE	RYI	Wed, Jan 7, 2015	8.80	9.02	8.06	8.24
104	NYSE	RYI	Tue, Jan 6, 2015	9.23	9.28	8.73	8.80
103	NYSE	RYI	Mon, Jan 5, 2015	9.56	9.59	9.17	9.24
102	NYSE	RYI	Fri, Jan 2, 2015	10.08	10.13	9.60	9.60
101	NYSE	RYI	Wed, Dec 31, 2014	9.89	9.95	9.64	9.93
100	NYSE	RYI	Tue, Dec 30, 2014	9.96	10.01	9.80	9.81
99	NYSE	RYI	Mon, Dec 29, 2014	9.83	10.05	9.83	9.94
98	NYSE	RYI	Fri, Dec 26, 2014	10.00	10.00	9.72	9.85
97	NYSE	RYI	Wed, Dec 24, 2014	9.73	10.01	9.59	9.98
96	NYSE	RYI	Tue, Dec 23, 2014	9.95	10.02	9.00	9.63
95	NYSE	RYI	Mon, Dec 22, 2014	10.79	10.79	9.69	9.83
94	NYSE	RYI	Fri, Dec 19, 2014	11.21	11.26	10.70	10.73
93	NYSE	RYI	Thu, Dec 18, 2014	11.28	11.49	11.14	11.19
92	NYSE	RYI	Wed, Dec 17, 2014	10.81	11.11	10.65	11.10
91	NYSE	RYI	Tue, Dec 16, 2014	10.57	10.99	10.57	10.73
90	NYSE	RYI	Mon, Dec 15, 2014	10.76	10.88	10.51	10.57
89	NYSE	RYI	Fri, Dec 12, 2014	10.49	10.65	10.39	10.46
88	NYSE	RYI	Thu, Dec 11, 2014	10.67	10.91	10.48	10.60
87	NYSE	RYI	Wed, Dec 10, 2014	11.20	11.20	10.37	10.38
86	NYSE	RYI	Tue, Dec 9, 2014	10.91	11.38	10.85	11.20
85	NYSE	RYI	Mon, Dec 8, 2014	11.04	11.04	10.85	10.92
84	NYSE	RYI	Fri, Dec 5, 2014	10.79	11.22	10.79	11.01
83	NYSE	RYI	Thu, Dec 4, 2014	11.01	11.18	10.79	10.81
82	NYSE	RYI	Wed, Dec 3, 2014	11.06	11.26	10.95	11.00
81	NYSE	RYI	Tue, Dec 2, 2014	11.07	11.35	10.95	10.96
80	NYSE	RYI	Mon, Dec 1, 2014	10.79	11.45	10.79	10.98
79	NYSE	RYI	Fri, Nov 28, 2014	11.29	11.50	10.79	10.79
78	NYSE	RYI	Wed, Nov 26, 2014	11.29	11.29	11.00	11.18
77	NYSE	RYI	Tue, Nov 25, 2014	11.23	11.33	11.13	11.22
76	NYSE	RYI	Mon, Nov 24, 2014	11.00	11.42	10.91	11.20
75	NYSE	RYI	Fri, Nov 21, 2014	10.55	11.18	10.51	10.99
74	NYSE	RYI	Thu, Nov 20, 2014	9.93	10.44	9.74	10.38
73	NYSE	RYI	Wed, Nov 19, 2014	10.08	10.19	9.83	9.99
72	NYSE	RYI	Tue, Nov 18, 2014	9.80	10.32	9.65	10.00
71	NYSE	RYI	Mon, Nov 17, 2014	9.69	10.06	9.52	9.83
70	NYSE	RYI	Fri, Nov 14, 2014	9.80	10.12	9.50	9.68
69	NYSE	RYI	Thu, Nov 13, 2014	11.89	11.89	10.11	10.27
68	NYSE	RYI	Wed, Nov 12, 2014	11.83	12.08	11.62	11.97
67	NYSE	RYI	Tue, Nov 11, 2014	11.70	11.99	11.69	11.87
66	NYSE	RYI	Mon, Nov 10, 2014	12.11	12.12	11.69	11.77
65	NYSE	RYI	Fri, Nov 7, 2014	12.10	12.39	11.96	12.13
64	NYSE	RYI	Thu, Nov 6, 2014	12.10	12.38	11.84	12.13
63	NYSE	RYI	Wed, Nov 5, 2014	11.92	12.25	11.64	12.07
62	NYSE	RYI	Tue, Nov 4, 2014	12.45	12.45	11.78	11.86
61	NYSE	RYI	Mon, Nov 3, 2014	12.76	12.94	12.11	12.53
60	NYSE	RYI	Fri, Oct 31, 2014	12.82	13.18	12.28	12.78
59	NYSE	RYI	Thu, Oct 30, 2014	12.65	12.86	12.33	12.50
58	NYSE	RYI	Wed, Oct 29, 2014	12.86	13.01	12.44	12.65
57	NYSE	RYI	Tue, Oct 28, 2014	12.41	12.75	12.22	12.70
56	NYSE	RYI	Mon, Oct 27, 2014	12.02	12.64	11.93	12.33
55	NYSE	RYI	Fri, Oct 24, 2014	11.84	12.18	11.59	12.16
54	NYSE	RYI	Thu, Oct 23, 2014	12.03	12.17	11.42	11.79
53	NYSE	RYI	Wed, Oct 22, 2014	11.98	12.12	11.80	11.90
52	NYSE	RYI	Tue, Oct 21, 2014	12.09	12.20	11.82	12.03
51	NYSE	RYI	Mon, Oct 20, 2014	11.77	12.09	11.54	12.08
50	NYSE	RYI	Fri, Oct 17, 2014	10.97	11.84	10.87	11.78
49	NYSE	RYI	Thu, Oct 16, 2014	10.74	11.00	10.48	10.79
48	NYSE	RYI	Wed, Oct 15, 2014	10.57	10.97	10.50	10.94
47	NYSE	RYI	Tue, Oct 14, 2014	10.74	11.17	10.66	10.76
46	NYSE	RYI	Mon, Oct 13, 2014	11.14	11.45	10.62	10.72
45	NYSE	RYI	Fri, Oct 10, 2014	11.52	11.97	10.91	11.09
44	NYSE	RYI	Thu, Oct 9, 2014	12.58	12.89	11.50	11.51
43	NYSE	RYI	Wed, Oct 8, 2014	12.84	12.84	11.83	12.62
42	NYSE	RYI	Tue, Oct 7, 2014	13.03	13.18	12.70	12.90
41	NYSE	RYI	Mon, Oct 6, 2014	13.15	13.49	13.10	13.21
40	NYSE	RYI	Fri, Oct 3, 2014	13.11	13.56	12.95	13.09
39	NYSE	RYI	Thu, Oct 2, 2014	12.48	13.04	12.37	12.98
38	NYSE	RYI	Wed, Oct 1, 2014	12.86	12.86	12.16	12.47
37	NYSE	RYI	Tue, Sep 30, 2014	13.57	13.75	12.61	12.80
36	NYSE	RYI	Mon, Sep 29, 2014	13.66	13.76	13.50	13.65
35	NYSE	RYI	Fri, Sep 26, 2014	13.28	13.77	13.28	13.65
34	NYSE	RYI	Thu, Sep 25, 2014	13.72	13.89	13.23	13.30
33	NYSE	RYI	Wed, Sep 24, 2014	14.05	14.24	13.41	13.81
32	NYSE	RYI	Tue, Sep 23, 2014	13.49	14.28	13.32	14.02
31	NYSE	RYI	Mon, Sep 22, 2014	13.43	13.69	12.93	13.58
30	NYSE	RYI	Fri, Sep 19, 2014	13.29	13.93	13.05	13.39
29	NYSE	RYI	Thu, Sep 18, 2014	12.66	13.42	12.50	13.21
28	NYSE	RYI	Wed, Sep 17, 2014	12.05	12.98	11.88	12.37
27	NYSE	RYI	Tue, Sep 16, 2014	11.59	11.75	11.31	11.61
26	NYSE	RYI	Mon, Sep 15, 2014	11.56	11.90	11.06	11.65
25	NYSE	RYI	Fri, Sep 12, 2014	11.19	11.68	11.10	11.64
24	NYSE	RYI	Thu, Sep 11, 2014	11.28	11.60	11.21	11.44
23	NYSE	RYI	Wed, Sep 10, 2014	10.94	11.79	10.76	11.42
22	NYSE	RYI	Tue, Sep 9, 2014	10.62	11.04	10.62	10.93
21	NYSE	RYI	Mon, Sep 8, 2014	10.59	10.93	10.30	10.77
20	NYSE	RYI	Fri, Sep 5, 2014	10.59	10.72	10.41	10.51
19	NYSE	RYI	Thu, Sep 4, 2014	10.38	10.75	10.26	10.56
18	NYSE	RYI	Wed, Sep 3, 2014	10.62	10.72	10.55	10.61
17	NYSE	RYI	Tue, Sep 2, 2014	10.83	10.83	10.44	10.65
16	NYSE	RYI	Fri, Aug 29, 2014	10.80	10.99	10.80	10.95
15	NYSE	RYI	Thu, Aug 28, 2014	10.63	11.09	10.57	10.77
14	NYSE	RYI	Wed, Aug 27, 2014	10.53	10.80	10.38	10.73
13	NYSE	RYI	Tue, Aug 26, 2014	10.58	10.59	10.44	10.51
12	NYSE	RYI	Mon, Aug 25, 2014	10.47	10.75	10.30	10.58
11	NYSE	RYI	Fri, Aug 22, 2014	10.16	10.41	10.15	10.40
10	NYSE	RYI	Thu, Aug 21, 2014	10.41	10.44	10.35	10.40
9	NYSE	RYI	Wed, Aug 20, 2014	10.21	10.47	10.19	10.43
8	NYSE	RYI	Tue, Aug 19, 2014	10.26	10.30	10.07	10.30
7	NYSE	RYI	Mon, Aug 18, 2014	10.40	10.45	10.31	10.33
6	NYSE	RYI	Fri, Aug 15, 2014	10.35	10.40	10.24	10.35
5	NYSE	RYI	Thu, Aug 14, 2014	10.33	10.39	10.26	10.35
4	NYSE	RYI	Wed, Aug 13, 2014	10.36	10.43	10.28	10.39
3	NYSE	RYI	Tue, Aug 12, 2014	10.40	10.45	10.14	10.39
2	NYSE	RYI	Mon, Aug 11, 2014	10.44	10.64	10.31	10.37
1	NYSE	RYI	Fri, Aug 8, 2014	10.35	10.49	10.01	10.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Ryerson Holding Corp NYSE:RYI 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