B. Riley Financial, Inc. - 5.00% Senior Notes due 2026 NASDAQ:RILYG Historical Prices

Below are the 1471 trading days of historical prices for RILYG.

#	Exchange	Symbol	Date	Open	High	Low	Close
1471	NASDAQ	RILYG	Tue, Mar 5, 2024	16.50	16.50	15.70	16.10
1470	NASDAQ	RILYG	Mon, Mar 4, 2024	15.73	17.23	15.73	16.55
1469	NASDAQ	RILYG	Fri, Mar 1, 2024	15.80	16.00	15.10	15.88
1468	NASDAQ	RILYG	Thu, Feb 29, 2024	15.75	16.20	15.75	16.08
1467	NASDAQ	RILYG	Wed, Feb 28, 2024	15.33	15.84	15.18	15.65
1466	NASDAQ	RILYG	Tue, Feb 27, 2024	15.19	15.60	15.05	15.50
1465	NASDAQ	RILYG	Mon, Feb 26, 2024	14.83	15.37	14.82	15.37
1464	NASDAQ	RILYG	Fri, Feb 23, 2024	14.54	15.00	14.27	14.84
1463	NASDAQ	RILYG	Thu, Feb 22, 2024	14.68	15.23	14.50	14.73
1462	NASDAQ	RILYG	Wed, Feb 21, 2024	14.40	14.69	13.19	13.88
1461	NASDAQ	RILYG	Tue, Feb 20, 2024	14.79	14.99	14.20	14.20
1460	NASDAQ	RILYG	Fri, Feb 16, 2024	14.99	15.00	14.75	15.00
1459	NASDAQ	RILYG	Thu, Feb 15, 2024	15.55	15.65	14.75	15.17
1458	NASDAQ	RILYG	Wed, Feb 14, 2024	15.41	15.70	15.41	15.70
1457	NASDAQ	RILYG	Tue, Feb 13, 2024	15.55	15.67	15.24	15.62
1456	NASDAQ	RILYG	Mon, Feb 12, 2024	15.35	15.70	15.30	15.67
1455	NASDAQ	RILYG	Fri, Feb 9, 2024	15.26	15.44	15.23	15.40
1454	NASDAQ	RILYG	Thu, Feb 8, 2024	15.24	15.48	15.23	15.31
1453	NASDAQ	RILYG	Wed, Feb 7, 2024	15.40	15.61	15.07	15.45
1452	NASDAQ	RILYG	Tue, Feb 6, 2024	15.36	15.62	15.34	15.61
1451	NASDAQ	RILYG	Mon, Feb 5, 2024	15.32	15.53	15.00	15.52
1450	NASDAQ	RILYG	Fri, Feb 2, 2024	15.64	15.64	15.36	15.47
1449	NASDAQ	RILYG	Thu, Feb 1, 2024	15.75	15.75	15.26	15.52
1448	NASDAQ	RILYG	Wed, Jan 31, 2024	15.49	16.22	15.30	15.52
1447	NASDAQ	RILYG	Tue, Jan 30, 2024	15.18	15.46	15.18	15.30
1446	NASDAQ	RILYG	Mon, Jan 29, 2024	15.18	15.18	14.87	14.98
1445	NASDAQ	RILYG	Fri, Jan 26, 2024	15.21	15.21	14.95	15.00
1444	NASDAQ	RILYG	Thu, Jan 25, 2024	15.14	15.55	15.03	15.05
1443	NASDAQ	RILYG	Wed, Jan 24, 2024	15.48	15.48	15.05	15.05
1442	NASDAQ	RILYG	Tue, Jan 23, 2024	15.40	15.58	15.05	15.29
1441	NASDAQ	RILYG	Mon, Jan 22, 2024	15.57	15.98	15.25	15.37
1440	NASDAQ	RILYG	Fri, Jan 19, 2024	16.25	16.44	16.13	16.38
1439	NASDAQ	RILYG	Thu, Jan 18, 2024	16.42	16.79	16.32	16.44
1438	NASDAQ	RILYG	Wed, Jan 17, 2024	16.25	16.42	16.12	16.42
1437	NASDAQ	RILYG	Tue, Jan 16, 2024	16.34	16.34	16.00	16.20
1436	NASDAQ	RILYG	Fri, Jan 12, 2024	16.11	16.55	16.11	16.35
1435	NASDAQ	RILYG	Thu, Jan 11, 2024	16.07	16.15	16.02	16.09
1434	NASDAQ	RILYG	Wed, Jan 10, 2024	16.47	16.47	16.21	16.25
1433	NASDAQ	RILYG	Tue, Jan 9, 2024	16.47	16.65	16.07	16.38
1432	NASDAQ	RILYG	Mon, Jan 8, 2024	16.36	16.49	16.36	16.49
1431	NASDAQ	RILYG	Fri, Jan 5, 2024	16.28	16.50	16.25	16.34
1430	NASDAQ	RILYG	Thu, Jan 4, 2024	16.08	16.28	16.07	16.28
1429	NASDAQ	RILYG	Wed, Jan 3, 2024	16.18	16.49	16.07	16.18
1428	NASDAQ	RILYG	Tue, Jan 2, 2024	15.81	16.43	15.81	16.30
1427	NASDAQ	RILYG	Fri, Dec 29, 2023	15.93	16.04	15.70	15.85
1426	NASDAQ	RILYG	Thu, Dec 28, 2023	16.07	16.11	15.79	15.93
1425	NASDAQ	RILYG	Wed, Dec 27, 2023	16.17	16.17	15.80	15.98
1424	NASDAQ	RILYG	Tue, Dec 26, 2023	16.27	16.37	15.90	16.01
1423	NASDAQ	RILYG	Fri, Dec 22, 2023	16.25	16.39	15.90	16.39
1422	NASDAQ	RILYG	Thu, Dec 21, 2023	16.30	16.54	16.00	16.15
1421	NASDAQ	RILYG	Wed, Dec 20, 2023	16.49	16.49	16.25	16.30
1420	NASDAQ	RILYG	Tue, Dec 19, 2023	16.53	16.64	16.35	16.40
1419	NASDAQ	RILYG	Mon, Dec 18, 2023	16.64	17.00	16.50	16.70
1418	NASDAQ	RILYG	Fri, Dec 15, 2023	16.68	16.93	16.60	16.69
1417	NASDAQ	RILYG	Thu, Dec 14, 2023	17.00	17.00	16.53	16.70
1416	NASDAQ	RILYG	Wed, Dec 13, 2023	17.30	17.30	16.55	17.02
1415	NASDAQ	RILYG	Tue, Dec 12, 2023	17.55	17.55	16.56	17.48
1414	NASDAQ	RILYG	Mon, Dec 11, 2023	17.45	17.58	17.21	17.50
1413	NASDAQ	RILYG	Fri, Dec 8, 2023	17.06	17.45	17.06	17.38
1412	NASDAQ	RILYG	Thu, Dec 7, 2023	17.30	17.30	16.69	17.00
1411	NASDAQ	RILYG	Wed, Dec 6, 2023	16.98	17.33	16.85	16.90
1410	NASDAQ	RILYG	Tue, Dec 5, 2023	16.89	17.29	16.81	16.81
1409	NASDAQ	RILYG	Mon, Dec 4, 2023	16.24	16.82	16.24	16.62
1408	NASDAQ	RILYG	Fri, Dec 1, 2023	16.03	16.10	15.90	16.03
1407	NASDAQ	RILYG	Thu, Nov 30, 2023	16.19	16.19	16.00	16.11
1406	NASDAQ	RILYG	Wed, Nov 29, 2023	15.97	16.24	15.80	16.24
1405	NASDAQ	RILYG	Tue, Nov 28, 2023	16.35	16.35	15.79	16.05
1404	NASDAQ	RILYG	Mon, Nov 27, 2023	16.50	16.65	16.04	16.40
1403	NASDAQ	RILYG	Fri, Nov 24, 2023	16.09	16.79	16.00	16.75
1402	NASDAQ	RILYG	Wed, Nov 22, 2023	16.19	16.19	15.70	16.05
1401	NASDAQ	RILYG	Tue, Nov 21, 2023	16.00	16.10	15.75	16.01
1400	NASDAQ	RILYG	Mon, Nov 20, 2023	15.94	16.50	15.85	16.00
1399	NASDAQ	RILYG	Fri, Nov 17, 2023	15.75	16.20	15.50	15.70
1398	NASDAQ	RILYG	Thu, Nov 16, 2023	16.10	16.43	15.75	15.80
1397	NASDAQ	RILYG	Wed, Nov 15, 2023	17.49	17.49	16.00	16.18
1396	NASDAQ	RILYG	Tue, Nov 14, 2023	16.40	16.95	15.80	16.60
1395	NASDAQ	RILYG	Mon, Nov 13, 2023	18.84	19.00	15.50	16.29
1394	NASDAQ	RILYG	Fri, Nov 10, 2023	19.50	19.50	18.68	19.20
1393	NASDAQ	RILYG	Thu, Nov 9, 2023	19.60	19.94	19.50	19.73
1392	NASDAQ	RILYG	Wed, Nov 8, 2023	19.50	19.88	19.25	19.87
1391	NASDAQ	RILYG	Tue, Nov 7, 2023	19.48	19.79	19.38	19.78
1390	NASDAQ	RILYG	Mon, Nov 6, 2023	20.49	20.63	19.18	19.66
1389	NASDAQ	RILYG	Fri, Nov 3, 2023	20.06	20.75	20.00	20.70
1388	NASDAQ	RILYG	Thu, Nov 2, 2023	20.13	20.20	20.00	20.00
1387	NASDAQ	RILYG	Wed, Nov 1, 2023	19.94	20.00	19.91	19.91
1386	NASDAQ	RILYG	Tue, Oct 31, 2023	19.94	20.10	19.84	19.90
1385	NASDAQ	RILYG	Mon, Oct 30, 2023	19.92	20.12	19.85	19.85
1384	NASDAQ	RILYG	Fri, Oct 27, 2023	20.14	20.20	19.98	20.16
1383	NASDAQ	RILYG	Thu, Oct 26, 2023	19.85	20.05	19.85	20.05
1382	NASDAQ	RILYG	Wed, Oct 25, 2023	19.86	20.05	19.86	20.00
1381	NASDAQ	RILYG	Tue, Oct 24, 2023	19.83	20.26	19.81	20.26
1380	NASDAQ	RILYG	Mon, Oct 23, 2023	19.82	19.95	19.81	19.95
1379	NASDAQ	RILYG	Fri, Oct 20, 2023	20.09	20.14	19.81	19.90
1378	NASDAQ	RILYG	Thu, Oct 19, 2023	20.11	20.11	19.81	19.92
1377	NASDAQ	RILYG	Wed, Oct 18, 2023	19.97	20.00	19.85	20.00
1376	NASDAQ	RILYG	Tue, Oct 17, 2023	20.19	20.19	19.77	20.00
1375	NASDAQ	RILYG	Mon, Oct 16, 2023	19.90	20.14	19.77	20.14
1374	NASDAQ	RILYG	Fri, Oct 13, 2023	19.88	20.00	19.88	19.99
1373	NASDAQ	RILYG	Thu, Oct 12, 2023	19.95	20.00	19.90	19.95
1372	NASDAQ	RILYG	Wed, Oct 11, 2023	20.29	20.30	20.18	20.20
1371	NASDAQ	RILYG	Tue, Oct 10, 2023	20.43	20.47	20.21	20.25
1370	NASDAQ	RILYG	Mon, Oct 9, 2023	20.23	20.64	20.12	20.64
1369	NASDAQ	RILYG	Fri, Oct 6, 2023	19.90	20.23	19.90	19.90
1368	NASDAQ	RILYG	Thu, Oct 5, 2023	20.16	20.17	19.95	20.00
1367	NASDAQ	RILYG	Wed, Oct 4, 2023	20.34	20.83	20.22	20.26
1366	NASDAQ	RILYG	Tue, Oct 3, 2023	20.22	20.44	20.20	20.21
1365	NASDAQ	RILYG	Mon, Oct 2, 2023	20.50	20.60	20.30	20.30
1364	NASDAQ	RILYG	Fri, Sep 29, 2023	20.55	20.55	20.31	20.45
1363	NASDAQ	RILYG	Thu, Sep 28, 2023	20.51	20.55	20.35	20.49
1362	NASDAQ	RILYG	Wed, Sep 27, 2023	20.52	20.71	20.11	20.50
1361	NASDAQ	RILYG	Tue, Sep 26, 2023	20.70	20.83	20.40	20.62
1360	NASDAQ	RILYG	Mon, Sep 25, 2023	20.76	20.76	20.60	20.76
1359	NASDAQ	RILYG	Fri, Sep 22, 2023	20.70	20.80	20.46	20.80
1358	NASDAQ	RILYG	Thu, Sep 21, 2023	20.85	20.85	20.43	20.82
1357	NASDAQ	RILYG	Wed, Sep 20, 2023	20.42	21.45	20.42	20.97
1356	NASDAQ	RILYG	Tue, Sep 19, 2023	20.58	20.59	20.44	20.59
1355	NASDAQ	RILYG	Mon, Sep 18, 2023	20.68	20.68	20.44	20.44
1354	NASDAQ	RILYG	Fri, Sep 15, 2023	20.47	20.55	20.40	20.55
1353	NASDAQ	RILYG	Thu, Sep 14, 2023	20.49	20.68	20.45	20.50
1352	NASDAQ	RILYG	Wed, Sep 13, 2023	20.45	20.70	20.45	20.48
1351	NASDAQ	RILYG	Tue, Sep 12, 2023	20.54	20.74	20.45	20.60
1350	NASDAQ	RILYG	Mon, Sep 11, 2023	20.62	20.62	20.62	20.62
1349	NASDAQ	RILYG	Fri, Sep 8, 2023	20.48	20.71	20.48	20.49
1348	NASDAQ	RILYG	Thu, Sep 7, 2023	20.42	20.45	20.27	20.45
1347	NASDAQ	RILYG	Wed, Sep 6, 2023	20.35	20.44	20.25	20.43
1346	NASDAQ	RILYG	Tue, Sep 5, 2023	20.36	20.36	20.21	20.35
1345	NASDAQ	RILYG	Fri, Sep 1, 2023	20.30	20.44	20.28	20.43
1344	NASDAQ	RILYG	Thu, Aug 31, 2023	20.17	20.35	20.15	20.35
1343	NASDAQ	RILYG	Wed, Aug 30, 2023	20.13	20.19	20.11	20.12
1342	NASDAQ	RILYG	Tue, Aug 29, 2023	20.06	20.16	20.06	20.16
1341	NASDAQ	RILYG	Mon, Aug 28, 2023	20.01	20.16	19.95	20.07
1340	NASDAQ	RILYG	Fri, Aug 25, 2023	20.07	20.17	20.07	20.17
1339	NASDAQ	RILYG	Thu, Aug 24, 2023	20.17	20.18	19.96	20.14
1338	NASDAQ	RILYG	Wed, Aug 23, 2023	20.05	20.18	19.91	20.18
1337	NASDAQ	RILYG	Tue, Aug 22, 2023	20.10	20.10	19.91	20.04
1336	NASDAQ	RILYG	Mon, Aug 21, 2023	20.25	20.25	19.90	20.10
1335	NASDAQ	RILYG	Fri, Aug 18, 2023	20.24	20.34	20.15	20.30
1334	NASDAQ	RILYG	Thu, Aug 17, 2023	20.49	20.49	20.25	20.30
1333	NASDAQ	RILYG	Wed, Aug 16, 2023	20.35	20.43	20.16	20.40
1332	NASDAQ	RILYG	Tue, Aug 15, 2023	20.35	20.44	20.17	20.35
1331	NASDAQ	RILYG	Mon, Aug 14, 2023	20.40	20.41	20.19	20.21
1330	NASDAQ	RILYG	Fri, Aug 11, 2023	20.45	20.45	20.21	20.42
1329	NASDAQ	RILYG	Thu, Aug 10, 2023	20.26	20.49	20.26	20.47
1328	NASDAQ	RILYG	Wed, Aug 9, 2023	20.38	20.38	20.25	20.29
1327	NASDAQ	RILYG	Tue, Aug 8, 2023	20.35	20.56	20.11	20.48
1326	NASDAQ	RILYG	Mon, Aug 7, 2023	20.35	20.50	20.25	20.48
1325	NASDAQ	RILYG	Fri, Aug 4, 2023	20.45	20.50	20.45	20.47
1324	NASDAQ	RILYG	Thu, Aug 3, 2023	20.55	20.55	20.29	20.50
1323	NASDAQ	RILYG	Wed, Aug 2, 2023	20.30	20.50	20.10	20.50
1322	NASDAQ	RILYG	Tue, Aug 1, 2023	20.39	20.50	20.35	20.40
1321	NASDAQ	RILYG	Mon, Jul 31, 2023	20.71	20.87	20.29	20.40
1320	NASDAQ	RILYG	Fri, Jul 28, 2023	20.74	20.80	20.27	20.50
1319	NASDAQ	RILYG	Thu, Jul 27, 2023	20.51	20.99	20.50	20.77
1318	NASDAQ	RILYG	Wed, Jul 26, 2023	19.97	20.96	19.90	20.87
1317	NASDAQ	RILYG	Tue, Jul 25, 2023	20.00	20.18	19.75	19.91
1316	NASDAQ	RILYG	Mon, Jul 24, 2023	20.25	20.25	19.92	19.92
1315	NASDAQ	RILYG	Fri, Jul 21, 2023	20.00	20.33	20.00	20.10
1314	NASDAQ	RILYG	Thu, Jul 20, 2023	19.92	19.98	19.76	19.97
1313	NASDAQ	RILYG	Wed, Jul 19, 2023	20.10	20.30	19.88	19.97
1312	NASDAQ	RILYG	Tue, Jul 18, 2023	19.98	20.06	19.82	19.90
1311	NASDAQ	RILYG	Mon, Jul 17, 2023	19.89	19.95	19.85	19.92
1310	NASDAQ	RILYG	Fri, Jul 14, 2023	20.10	20.10	19.84	19.87
1309	NASDAQ	RILYG	Thu, Jul 13, 2023	19.59	19.91	19.59	19.90
1308	NASDAQ	RILYG	Wed, Jul 12, 2023	19.75	19.89	19.69	19.88
1307	NASDAQ	RILYG	Tue, Jul 11, 2023	19.66	19.70	19.59	19.70
1306	NASDAQ	RILYG	Mon, Jul 10, 2023	19.37	19.64	19.36	19.61
1305	NASDAQ	RILYG	Fri, Jul 7, 2023	19.33	19.35	19.28	19.35
1304	NASDAQ	RILYG	Thu, Jul 6, 2023	19.28	19.30	19.10	19.29
1303	NASDAQ	RILYG	Wed, Jul 5, 2023	19.02	19.45	19.02	19.27
1302	NASDAQ	RILYG	Mon, Jul 3, 2023	18.80	19.14	18.75	19.09
1301	NASDAQ	RILYG	Fri, Jun 30, 2023	18.84	18.94	18.51	18.90
1300	NASDAQ	RILYG	Thu, Jun 29, 2023	18.85	18.94	18.71	18.78
1299	NASDAQ	RILYG	Wed, Jun 28, 2023	18.77	18.89	18.67	18.89
1298	NASDAQ	RILYG	Tue, Jun 27, 2023	18.89	18.89	18.67	18.79
1297	NASDAQ	RILYG	Mon, Jun 26, 2023	18.63	18.89	18.63	18.78
1296	NASDAQ	RILYG	Fri, Jun 23, 2023	18.63	18.87	18.62	18.67
1295	NASDAQ	RILYG	Thu, Jun 22, 2023	18.60	18.87	18.60	18.67
1294	NASDAQ	RILYG	Wed, Jun 21, 2023	18.44	18.92	18.40	18.60
1293	NASDAQ	RILYG	Tue, Jun 20, 2023	18.17	18.39	18.03	18.39
1292	NASDAQ	RILYG	Fri, Jun 16, 2023	18.03	18.22	18.03	18.03
1291	NASDAQ	RILYG	Thu, Jun 15, 2023	17.94	18.15	17.94	18.00
1290	NASDAQ	RILYG	Wed, Jun 14, 2023	17.98	18.00	17.80	17.90
1289	NASDAQ	RILYG	Tue, Jun 13, 2023	17.85	18.18	17.73	17.74
1288	NASDAQ	RILYG	Mon, Jun 12, 2023	17.96	17.98	17.70	17.90
1287	NASDAQ	RILYG	Fri, Jun 9, 2023	18.08	18.08	17.90	17.96
1286	NASDAQ	RILYG	Thu, Jun 8, 2023	18.12	18.12	18.08	18.10
1285	NASDAQ	RILYG	Wed, Jun 7, 2023	18.04	18.20	17.92	18.04
1284	NASDAQ	RILYG	Tue, Jun 6, 2023	18.00	18.23	17.96	18.08
1283	NASDAQ	RILYG	Mon, Jun 5, 2023	17.98	18.38	17.91	18.10
1282	NASDAQ	RILYG	Fri, Jun 2, 2023	18.13	18.38	18.00	18.01
1281	NASDAQ	RILYG	Thu, Jun 1, 2023	18.06	18.23	17.80	17.98
1280	NASDAQ	RILYG	Wed, May 31, 2023	17.89	18.14	17.71	18.08
1279	NASDAQ	RILYG	Tue, May 30, 2023	17.66	18.00	17.51	17.89
1278	NASDAQ	RILYG	Fri, May 26, 2023	17.48	17.89	17.48	17.56
1277	NASDAQ	RILYG	Thu, May 25, 2023	17.75	17.75	17.50	17.50
1276	NASDAQ	RILYG	Wed, May 24, 2023	17.71	17.71	17.52	17.67
1275	NASDAQ	RILYG	Tue, May 23, 2023	17.99	18.21	17.53	17.81
1274	NASDAQ	RILYG	Mon, May 22, 2023	17.65	17.81	17.65	17.81
1273	NASDAQ	RILYG	Fri, May 19, 2023	17.68	17.68	17.25	17.35
1272	NASDAQ	RILYG	Thu, May 18, 2023	17.46	17.50	17.25	17.35
1271	NASDAQ	RILYG	Wed, May 17, 2023	17.60	17.86	17.33	17.40
1270	NASDAQ	RILYG	Tue, May 16, 2023	17.50	17.67	17.25	17.55
1269	NASDAQ	RILYG	Mon, May 15, 2023	17.78	17.78	17.62	17.71
1268	NASDAQ	RILYG	Fri, May 12, 2023	17.68	17.99	17.34	17.75
1267	NASDAQ	RILYG	Thu, May 11, 2023	17.74	17.90	17.50	17.80
1266	NASDAQ	RILYG	Wed, May 10, 2023	18.07	18.66	17.89	17.89
1265	NASDAQ	RILYG	Tue, May 9, 2023	18.23	18.30	17.66	18.08
1264	NASDAQ	RILYG	Mon, May 8, 2023	18.27	18.99	18.20	18.40
1263	NASDAQ	RILYG	Fri, May 5, 2023	18.12	18.60	18.00	18.13
1262	NASDAQ	RILYG	Thu, May 4, 2023	17.79	17.95	17.48	17.75
1261	NASDAQ	RILYG	Wed, May 3, 2023	17.83	18.00	17.50	17.95
1260	NASDAQ	RILYG	Tue, May 2, 2023	18.31	18.31	17.47	17.98
1259	NASDAQ	RILYG	Mon, May 1, 2023	18.97	19.28	18.27	18.52
1258	NASDAQ	RILYG	Fri, Apr 28, 2023	19.75	19.75	18.61	19.05
1257	NASDAQ	RILYG	Thu, Apr 27, 2023	18.26	19.00	18.26	18.75
1256	NASDAQ	RILYG	Wed, Apr 26, 2023	18.27	18.59	18.20	18.26
1255	NASDAQ	RILYG	Tue, Apr 25, 2023	18.33	18.44	18.20	18.27
1254	NASDAQ	RILYG	Mon, Apr 24, 2023	18.15	18.52	18.15	18.52
1253	NASDAQ	RILYG	Fri, Apr 21, 2023	17.94	18.25	17.87	18.17
1252	NASDAQ	RILYG	Thu, Apr 20, 2023	17.75	18.00	17.75	17.98
1251	NASDAQ	RILYG	Wed, Apr 19, 2023	17.81	17.99	17.81	17.99
1250	NASDAQ	RILYG	Tue, Apr 18, 2023	18.00	18.15	17.78	18.01
1249	NASDAQ	RILYG	Mon, Apr 17, 2023	17.90	18.05	17.75	18.05
1248	NASDAQ	RILYG	Fri, Apr 14, 2023	17.80	17.96	17.50	17.87
1247	NASDAQ	RILYG	Thu, Apr 13, 2023	17.73	17.85	17.31	17.70
1246	NASDAQ	RILYG	Wed, Apr 12, 2023	18.15	18.15	17.90	18.00
1245	NASDAQ	RILYG	Tue, Apr 11, 2023	18.04	18.23	17.67	18.00
1244	NASDAQ	RILYG	Mon, Apr 10, 2023	17.70	18.28	17.70	17.99
1243	NASDAQ	RILYG	Thu, Apr 6, 2023	17.93	17.93	17.52	17.70
1242	NASDAQ	RILYG	Wed, Apr 5, 2023	18.30	18.30	17.60	17.75
1241	NASDAQ	RILYG	Tue, Apr 4, 2023	17.75	18.09	17.51	17.90
1240	NASDAQ	RILYG	Mon, Apr 3, 2023	18.06	18.06	17.51	17.94
1239	NASDAQ	RILYG	Fri, Mar 31, 2023	18.30	18.30	17.61	17.61
1238	NASDAQ	RILYG	Thu, Mar 30, 2023	18.19	18.19	17.75	17.98
1237	NASDAQ	RILYG	Wed, Mar 29, 2023	17.47	18.53	17.47	18.23
1236	NASDAQ	RILYG	Tue, Mar 28, 2023	17.40	17.50	17.12	17.25
1235	NASDAQ	RILYG	Mon, Mar 27, 2023	17.00	17.34	17.00	17.23
1234	NASDAQ	RILYG	Fri, Mar 24, 2023	17.28	17.50	16.40	17.00
1233	NASDAQ	RILYG	Thu, Mar 23, 2023	17.47	17.58	16.55	17.50
1232	NASDAQ	RILYG	Wed, Mar 22, 2023	17.75	17.76	17.03	17.57
1231	NASDAQ	RILYG	Tue, Mar 21, 2023	18.00	18.16	17.60	18.07
1230	NASDAQ	RILYG	Mon, Mar 20, 2023	17.73	17.95	17.33	17.76
1229	NASDAQ	RILYG	Fri, Mar 17, 2023	18.35	18.58	16.02	17.66
1228	NASDAQ	RILYG	Thu, Mar 16, 2023	18.30	18.70	18.01	18.52
1227	NASDAQ	RILYG	Wed, Mar 15, 2023	18.70	18.83	18.20	18.31
1226	NASDAQ	RILYG	Tue, Mar 14, 2023	18.73	19.24	18.06	18.90
1225	NASDAQ	RILYG	Mon, Mar 13, 2023	18.90	18.90	17.69	18.25
1224	NASDAQ	RILYG	Fri, Mar 10, 2023	19.91	20.16	18.89	19.43
1223	NASDAQ	RILYG	Thu, Mar 9, 2023	20.03	20.40	19.80	20.00
1222	NASDAQ	RILYG	Wed, Mar 8, 2023	20.59	20.60	20.30	20.50
1221	NASDAQ	RILYG	Tue, Mar 7, 2023	20.70	20.88	20.30	20.46
1220	NASDAQ	RILYG	Mon, Mar 6, 2023	20.50	20.68	20.40	20.55
1219	NASDAQ	RILYG	Fri, Mar 3, 2023	20.72	20.72	20.50	20.50
1218	NASDAQ	RILYG	Thu, Mar 2, 2023	20.93	20.95	20.50	20.66
1217	NASDAQ	RILYG	Wed, Mar 1, 2023	20.83	21.09	20.66	20.89
1216	NASDAQ	RILYG	Tue, Feb 28, 2023	20.50	21.40	20.50	21.16
1215	NASDAQ	RILYG	Mon, Feb 27, 2023	20.14	20.48	19.94	20.42
1214	NASDAQ	RILYG	Fri, Feb 24, 2023	19.17	19.50	19.15	19.50
1213	NASDAQ	RILYG	Thu, Feb 23, 2023	19.54	19.71	19.00	19.20
1212	NASDAQ	RILYG	Wed, Feb 22, 2023	19.35	19.41	19.00	19.23
1211	NASDAQ	RILYG	Tue, Feb 21, 2023	19.76	19.76	19.30	19.37
1210	NASDAQ	RILYG	Fri, Feb 17, 2023	19.96	19.98	19.52	19.85
1209	NASDAQ	RILYG	Thu, Feb 16, 2023	20.05	20.14	19.83	19.99
1208	NASDAQ	RILYG	Wed, Feb 15, 2023	20.00	20.26	19.96	20.20
1207	NASDAQ	RILYG	Tue, Feb 14, 2023	20.05	20.20	19.85	20.18
1206	NASDAQ	RILYG	Mon, Feb 13, 2023	20.00	20.34	19.96	20.20
1205	NASDAQ	RILYG	Fri, Feb 10, 2023	19.86	20.16	19.53	20.00
1204	NASDAQ	RILYG	Thu, Feb 9, 2023	20.58	20.70	19.60	19.85
1203	NASDAQ	RILYG	Wed, Feb 8, 2023	21.97	21.99	20.18	20.30
1202	NASDAQ	RILYG	Tue, Feb 7, 2023	21.77	21.90	21.41	21.90
1201	NASDAQ	RILYG	Mon, Feb 6, 2023	21.96	21.96	21.73	21.85
1200	NASDAQ	RILYG	Fri, Feb 3, 2023	21.70	22.00	21.70	21.96
1199	NASDAQ	RILYG	Thu, Feb 2, 2023	22.00	22.00	21.75	21.96
1198	NASDAQ	RILYG	Wed, Feb 1, 2023	21.91	22.00	21.90	22.00
1197	NASDAQ	RILYG	Tue, Jan 31, 2023	22.00	22.09	21.69	21.75
1196	NASDAQ	RILYG	Mon, Jan 30, 2023	21.96	22.00	21.82	21.82
1195	NASDAQ	RILYG	Fri, Jan 27, 2023	21.99	22.00	21.80	22.00
1194	NASDAQ	RILYG	Thu, Jan 26, 2023	21.93	22.00	21.90	22.00
1193	NASDAQ	RILYG	Wed, Jan 25, 2023	22.02	22.10	21.85	21.90
1192	NASDAQ	RILYG	Tue, Jan 24, 2023	22.11	22.11	22.05	22.05
1191	NASDAQ	RILYG	Mon, Jan 23, 2023	22.10	22.19	22.09	22.14
1190	NASDAQ	RILYG	Fri, Jan 20, 2023	22.19	22.19	21.81	21.90
1189	NASDAQ	RILYG	Thu, Jan 19, 2023	21.63	22.01	21.63	21.93
1188	NASDAQ	RILYG	Wed, Jan 18, 2023	21.43	21.89	21.43	21.89
1187	NASDAQ	RILYG	Tue, Jan 17, 2023	21.42	21.42	21.30	21.35
1186	NASDAQ	RILYG	Fri, Jan 13, 2023	21.27	21.45	21.15	21.25
1185	NASDAQ	RILYG	Thu, Jan 12, 2023	21.06	21.30	20.93	21.30
1184	NASDAQ	RILYG	Wed, Jan 11, 2023	21.17	21.41	21.05	21.29
1183	NASDAQ	RILYG	Tue, Jan 10, 2023	21.37	21.37	21.31	21.32
1182	NASDAQ	RILYG	Mon, Jan 9, 2023	21.45	21.50	21.05	21.20
1181	NASDAQ	RILYG	Fri, Jan 6, 2023	20.88	21.28	20.88	21.28
1180	NASDAQ	RILYG	Thu, Jan 5, 2023	21.08	21.29	21.01	21.07
1179	NASDAQ	RILYG	Wed, Jan 4, 2023	21.00	21.36	21.00	21.36
1178	NASDAQ	RILYG	Tue, Jan 3, 2023	20.90	21.01	20.85	20.99
1177	NASDAQ	RILYG	Fri, Dec 30, 2022	20.83	21.16	20.80	21.00
1176	NASDAQ	RILYG	Thu, Dec 29, 2022	20.80	21.16	20.78	21.13
1175	NASDAQ	RILYG	Wed, Dec 28, 2022	20.76	20.90	20.70	20.80
1174	NASDAQ	RILYG	Tue, Dec 27, 2022	20.75	20.99	20.41	20.99
1173	NASDAQ	RILYG	Fri, Dec 23, 2022	20.88	20.88	20.75	20.75
1172	NASDAQ	RILYG	Thu, Dec 22, 2022	20.90	21.10	20.61	20.85
1171	NASDAQ	RILYG	Wed, Dec 21, 2022	21.13	21.29	20.80	21.00
1170	NASDAQ	RILYG	Tue, Dec 20, 2022	21.27	21.29	21.00	21.20
1169	NASDAQ	RILYG	Mon, Dec 19, 2022	21.04	21.31	21.00	21.27
1168	NASDAQ	RILYG	Fri, Dec 16, 2022	21.00	21.37	21.00	21.13
1167	NASDAQ	RILYG	Thu, Dec 15, 2022	21.15	21.43	21.00	21.43
1166	NASDAQ	RILYG	Wed, Dec 14, 2022	21.21	21.78	21.13	21.53
1165	NASDAQ	RILYG	Tue, Dec 13, 2022	21.30	21.65	21.00	21.44
1164	NASDAQ	RILYG	Mon, Dec 12, 2022	21.05	21.52	21.00	21.26
1163	NASDAQ	RILYG	Fri, Dec 9, 2022	21.10	21.27	20.92	21.27
1162	NASDAQ	RILYG	Thu, Dec 8, 2022	21.27	21.30	21.10	21.29
1161	NASDAQ	RILYG	Wed, Dec 7, 2022	21.28	21.48	21.20	21.22
1160	NASDAQ	RILYG	Tue, Dec 6, 2022	21.37	21.37	21.24	21.29
1159	NASDAQ	RILYG	Mon, Dec 5, 2022	21.50	21.65	21.26	21.27
1158	NASDAQ	RILYG	Fri, Dec 2, 2022	21.72	22.00	21.25	21.50
1157	NASDAQ	RILYG	Thu, Dec 1, 2022	21.50	22.13	21.47	21.62
1156	NASDAQ	RILYG	Wed, Nov 30, 2022	21.23	21.52	21.00	21.52
1155	NASDAQ	RILYG	Tue, Nov 29, 2022	21.04	21.45	20.93	21.15
1154	NASDAQ	RILYG	Mon, Nov 28, 2022	21.30	21.48	20.86	21.45
1153	NASDAQ	RILYG	Fri, Nov 25, 2022	21.33	21.58	21.03	21.58
1152	NASDAQ	RILYG	Wed, Nov 23, 2022	21.32	21.62	21.18	21.18
1151	NASDAQ	RILYG	Tue, Nov 22, 2022	21.04	21.29	21.00	21.12
1150	NASDAQ	RILYG	Mon, Nov 21, 2022	21.06	21.32	21.00	21.32
1149	NASDAQ	RILYG	Fri, Nov 18, 2022	20.77	21.18	20.72	21.16
1148	NASDAQ	RILYG	Thu, Nov 17, 2022	20.73	21.15	20.73	20.80
1147	NASDAQ	RILYG	Wed, Nov 16, 2022	20.98	21.20	20.70	21.13
1146	NASDAQ	RILYG	Tue, Nov 15, 2022	21.12	21.35	20.50	21.35
1145	NASDAQ	RILYG	Mon, Nov 14, 2022	21.34	21.35	20.65	21.16
1144	NASDAQ	RILYG	Fri, Nov 11, 2022	21.28	21.44	20.71	21.40
1143	NASDAQ	RILYG	Thu, Nov 10, 2022	20.98	21.45	20.71	20.93
1142	NASDAQ	RILYG	Wed, Nov 9, 2022	20.65	20.91	19.66	20.75
1141	NASDAQ	RILYG	Tue, Nov 8, 2022	20.96	20.98	20.59	20.96
1140	NASDAQ	RILYG	Mon, Nov 7, 2022	20.59	20.95	20.13	20.80
1139	NASDAQ	RILYG	Fri, Nov 4, 2022	20.28	20.75	20.00	20.60
1138	NASDAQ	RILYG	Thu, Nov 3, 2022	19.41	19.91	19.01	19.70
1137	NASDAQ	RILYG	Wed, Nov 2, 2022	19.30	20.07	19.00	19.51
1136	NASDAQ	RILYG	Tue, Nov 1, 2022	20.28	20.29	19.09	19.35
1135	NASDAQ	RILYG	Mon, Oct 31, 2022	20.32	20.54	19.68	20.01
1134	NASDAQ	RILYG	Fri, Oct 28, 2022	21.25	21.25	19.92	20.01
1133	NASDAQ	RILYG	Thu, Oct 27, 2022	21.16	21.70	21.05	21.30
1132	NASDAQ	RILYG	Wed, Oct 26, 2022	21.33	21.65	21.26	21.31
1131	NASDAQ	RILYG	Tue, Oct 25, 2022	21.62	21.62	21.08	21.43
1130	NASDAQ	RILYG	Mon, Oct 24, 2022	21.46	21.60	21.02	21.27
1129	NASDAQ	RILYG	Fri, Oct 21, 2022	21.62	21.62	21.35	21.50
1128	NASDAQ	RILYG	Thu, Oct 20, 2022	21.68	21.74	21.35	21.71
1127	NASDAQ	RILYG	Wed, Oct 19, 2022	21.51	21.88	21.35	21.67
1126	NASDAQ	RILYG	Tue, Oct 18, 2022	21.71	21.92	21.36	21.51
1125	NASDAQ	RILYG	Mon, Oct 17, 2022	21.65	21.80	21.29	21.55
1124	NASDAQ	RILYG	Fri, Oct 14, 2022	21.65	21.85	21.61	21.65
1123	NASDAQ	RILYG	Thu, Oct 13, 2022	21.65	22.20	21.43	22.17
1122	NASDAQ	RILYG	Wed, Oct 12, 2022	22.10	22.34	22.00	22.01
1121	NASDAQ	RILYG	Tue, Oct 11, 2022	22.20	22.42	22.00	22.14
1120	NASDAQ	RILYG	Mon, Oct 10, 2022	22.24	22.46	22.00	22.46
1119	NASDAQ	RILYG	Fri, Oct 7, 2022	22.33	22.50	22.20	22.50
1118	NASDAQ	RILYG	Thu, Oct 6, 2022	22.20	22.48	22.19	22.44
1117	NASDAQ	RILYG	Wed, Oct 5, 2022	22.55	22.55	22.20	22.25
1116	NASDAQ	RILYG	Tue, Oct 4, 2022	22.62	22.79	22.22	22.79
1115	NASDAQ	RILYG	Mon, Oct 3, 2022	22.73	22.73	22.28	22.41
1114	NASDAQ	RILYG	Fri, Sep 30, 2022	22.11	22.76	22.11	22.46
1113	NASDAQ	RILYG	Thu, Sep 29, 2022	22.38	22.53	22.15	22.40
1112	NASDAQ	RILYG	Wed, Sep 28, 2022	22.21	22.64	22.10	22.23
1111	NASDAQ	RILYG	Tue, Sep 27, 2022	22.14	22.28	22.10	22.25
1110	NASDAQ	RILYG	Mon, Sep 26, 2022	22.30	22.30	21.95	22.10
1109	NASDAQ	RILYG	Fri, Sep 23, 2022	22.35	22.40	22.00	22.32
1108	NASDAQ	RILYG	Thu, Sep 22, 2022	22.20	22.41	21.91	22.41
1107	NASDAQ	RILYG	Wed, Sep 21, 2022	22.26	22.37	21.86	22.23
1106	NASDAQ	RILYG	Tue, Sep 20, 2022	22.22	22.41	22.07	22.39
1105	NASDAQ	RILYG	Mon, Sep 19, 2022	22.16	22.60	22.16	22.40
1104	NASDAQ	RILYG	Fri, Sep 16, 2022	22.36	22.60	22.09	22.48
1103	NASDAQ	RILYG	Thu, Sep 15, 2022	22.50	22.80	22.16	22.60
1102	NASDAQ	RILYG	Wed, Sep 14, 2022	22.47	22.83	22.20	22.54
1101	NASDAQ	RILYG	Tue, Sep 13, 2022	22.50	22.57	22.25	22.55
1100	NASDAQ	RILYG	Mon, Sep 12, 2022	22.32	22.44	22.20	22.40
1099	NASDAQ	RILYG	Fri, Sep 9, 2022	22.10	22.46	22.10	22.31
1098	NASDAQ	RILYG	Thu, Sep 8, 2022	22.06	22.14	21.89	22.12
1097	NASDAQ	RILYG	Wed, Sep 7, 2022	22.18	22.18	22.02	22.02
1096	NASDAQ	RILYG	Tue, Sep 6, 2022	22.03	22.12	21.58	22.10
1095	NASDAQ	RILYG	Fri, Sep 2, 2022	22.43	22.47	22.00	22.04
1094	NASDAQ	RILYG	Thu, Sep 1, 2022	22.46	22.48	21.92	22.34
1093	NASDAQ	RILYG	Wed, Aug 31, 2022	22.68	22.75	22.48	22.48
1092	NASDAQ	RILYG	Tue, Aug 30, 2022	22.63	22.81	22.43	22.78
1091	NASDAQ	RILYG	Mon, Aug 29, 2022	22.45	22.94	22.30	22.83
1090	NASDAQ	RILYG	Fri, Aug 26, 2022	22.98	23.11	22.40	22.55
1089	NASDAQ	RILYG	Thu, Aug 25, 2022	23.09	23.09	22.97	23.02
1088	NASDAQ	RILYG	Wed, Aug 24, 2022	23.11	23.11	22.97	22.97
1087	NASDAQ	RILYG	Tue, Aug 23, 2022	23.09	23.16	22.97	22.97
1086	NASDAQ	RILYG	Mon, Aug 22, 2022	22.97	23.24	22.97	23.24
1085	NASDAQ	RILYG	Fri, Aug 19, 2022	23.01	23.01	23.01	23.01
1084	NASDAQ	RILYG	Thu, Aug 18, 2022	23.08	23.25	22.89	23.25
1083	NASDAQ	RILYG	Wed, Aug 17, 2022	23.25	23.37	23.25	23.31
1082	NASDAQ	RILYG	Tue, Aug 16, 2022	23.30	23.54	23.25	23.30
1081	NASDAQ	RILYG	Mon, Aug 15, 2022	23.47	23.49	23.30	23.40
1080	NASDAQ	RILYG	Fri, Aug 12, 2022	23.47	23.47	23.47	23.47
1079	NASDAQ	RILYG	Thu, Aug 11, 2022	23.50	23.57	23.38	23.42
1078	NASDAQ	RILYG	Wed, Aug 10, 2022	23.50	23.50	23.19	23.44
1077	NASDAQ	RILYG	Tue, Aug 9, 2022	23.31	23.31	23.00	23.00
1076	NASDAQ	RILYG	Mon, Aug 8, 2022	23.25	23.38	23.25	23.38
1075	NASDAQ	RILYG	Fri, Aug 5, 2022	23.45	23.45	23.26	23.38
1074	NASDAQ	RILYG	Thu, Aug 4, 2022	22.94	23.41	22.94	23.41
1073	NASDAQ	RILYG	Wed, Aug 3, 2022	23.16	23.49	22.88	23.24
1072	NASDAQ	RILYG	Tue, Aug 2, 2022	23.27	23.28	22.95	23.28
1071	NASDAQ	RILYG	Mon, Aug 1, 2022	23.15	23.25	23.03	23.15
1070	NASDAQ	RILYG	Fri, Jul 29, 2022	23.13	23.76	22.92	23.30
1069	NASDAQ	RILYG	Thu, Jul 28, 2022	22.61	23.12	22.61	23.00
1068	NASDAQ	RILYG	Wed, Jul 27, 2022	22.75	23.01	22.64	23.01
1067	NASDAQ	RILYG	Tue, Jul 26, 2022	22.95	23.03	22.55	22.83
1066	NASDAQ	RILYG	Mon, Jul 25, 2022	22.82	23.00	22.74	23.00
1065	NASDAQ	RILYG	Fri, Jul 22, 2022	22.64	22.64	22.44	22.64
1064	NASDAQ	RILYG	Thu, Jul 21, 2022	22.36	22.58	22.35	22.58
1063	NASDAQ	RILYG	Wed, Jul 20, 2022	22.71	22.71	22.36	22.45
1062	NASDAQ	RILYG	Tue, Jul 19, 2022	23.00	23.09	22.36	22.62
1061	NASDAQ	RILYG	Mon, Jul 18, 2022	23.25	23.25	22.90	23.00
1060	NASDAQ	RILYG	Fri, Jul 15, 2022	23.00	23.22	22.96	23.22
1059	NASDAQ	RILYG	Thu, Jul 14, 2022	22.95	23.03	22.95	23.03
1058	NASDAQ	RILYG	Wed, Jul 13, 2022	23.02	23.16	23.02	23.12
1057	NASDAQ	RILYG	Tue, Jul 12, 2022	22.99	23.44	22.98	23.02
1056	NASDAQ	RILYG	Mon, Jul 11, 2022	23.00	23.33	22.92	23.27
1055	NASDAQ	RILYG	Fri, Jul 8, 2022	22.65	22.99	22.65	22.98
1054	NASDAQ	RILYG	Thu, Jul 7, 2022	22.93	22.93	22.58	22.77
1053	NASDAQ	RILYG	Wed, Jul 6, 2022	22.69	22.94	22.69	22.75
1052	NASDAQ	RILYG	Tue, Jul 5, 2022	22.67	22.70	22.48	22.68
1051	NASDAQ	RILYG	Fri, Jul 1, 2022	22.70	22.91	22.60	22.91
1050	NASDAQ	RILYG	Thu, Jun 30, 2022	22.60	22.85	22.38	22.60
1049	NASDAQ	RILYG	Wed, Jun 29, 2022	22.70	22.90	22.60	22.60
1048	NASDAQ	RILYG	Tue, Jun 28, 2022	22.56	22.69	22.40	22.69
1047	NASDAQ	RILYG	Mon, Jun 27, 2022	22.62	22.65	22.35	22.65
1046	NASDAQ	RILYG	Fri, Jun 24, 2022	22.56	22.70	22.31	22.66
1045	NASDAQ	RILYG	Thu, Jun 23, 2022	22.86	23.00	22.46	22.63
1044	NASDAQ	RILYG	Wed, Jun 22, 2022	22.61	22.61	22.33	22.45
1043	NASDAQ	RILYG	Tue, Jun 21, 2022	22.43	22.55	22.40	22.50
1042	NASDAQ	RILYG	Fri, Jun 17, 2022	22.27	22.58	22.27	22.53
1041	NASDAQ	RILYG	Thu, Jun 16, 2022	22.45	22.74	22.23	22.39
1040	NASDAQ	RILYG	Wed, Jun 15, 2022	22.35	22.66	22.35	22.40
1039	NASDAQ	RILYG	Tue, Jun 14, 2022	22.72	22.72	22.28	22.36
1038	NASDAQ	RILYG	Mon, Jun 13, 2022	22.95	22.98	22.77	22.84
1037	NASDAQ	RILYG	Fri, Jun 10, 2022	23.15	23.15	22.89	22.96
1036	NASDAQ	RILYG	Thu, Jun 9, 2022	23.20	23.38	23.16	23.16
1035	NASDAQ	RILYG	Wed, Jun 8, 2022	23.38	23.43	23.20	23.29
1034	NASDAQ	RILYG	Tue, Jun 7, 2022	23.35	23.46	23.25	23.43
1033	NASDAQ	RILYG	Mon, Jun 6, 2022	23.61	23.61	23.17	23.22
1032	NASDAQ	RILYG	Fri, Jun 3, 2022	23.56	23.65	23.36	23.49
1031	NASDAQ	RILYG	Thu, Jun 2, 2022	23.40	23.58	23.40	23.58
1030	NASDAQ	RILYG	Wed, Jun 1, 2022	23.54	23.54	23.35	23.35
1029	NASDAQ	RILYG	Tue, May 31, 2022	23.24	23.93	23.17	23.67
1028	NASDAQ	RILYG	Fri, May 27, 2022	23.27	23.44	23.16	23.30
1027	NASDAQ	RILYG	Thu, May 26, 2022	22.94	23.18	22.93	23.18
1026	NASDAQ	RILYG	Wed, May 25, 2022	23.00	23.00	22.80	22.93
1025	NASDAQ	RILYG	Tue, May 24, 2022	23.20	23.21	22.86	22.97
1024	NASDAQ	RILYG	Mon, May 23, 2022	23.20	23.26	23.02	23.25
1023	NASDAQ	RILYG	Fri, May 20, 2022	23.15	23.25	23.02	23.16
1022	NASDAQ	RILYG	Thu, May 19, 2022	22.99	23.20	22.99	23.19
1021	NASDAQ	RILYG	Wed, May 18, 2022	22.91	23.00	22.85	22.99
1020	NASDAQ	RILYG	Tue, May 17, 2022	23.01	23.01	22.82	22.91
1019	NASDAQ	RILYG	Mon, May 16, 2022	22.91	22.94	22.71	22.92
1018	NASDAQ	RILYG	Fri, May 13, 2022	23.09	23.16	22.59	22.63
1017	NASDAQ	RILYG	Thu, May 12, 2022	22.76	23.12	22.68	23.12
1016	NASDAQ	RILYG	Wed, May 11, 2022	23.17	23.20	22.81	22.88
1015	NASDAQ	RILYG	Tue, May 10, 2022	23.10	23.20	23.10	23.17
1014	NASDAQ	RILYG	Mon, May 9, 2022	23.20	23.25	22.91	23.00
1013	NASDAQ	RILYG	Fri, May 6, 2022	23.18	23.18	22.95	23.00
1012	NASDAQ	RILYG	Thu, May 5, 2022	23.19	23.20	23.04	23.13
1011	NASDAQ	RILYG	Wed, May 4, 2022	23.14	23.20	23.12	23.20
1010	NASDAQ	RILYG	Tue, May 3, 2022	23.09	23.20	23.07	23.08
1009	NASDAQ	RILYG	Mon, May 2, 2022	23.28	23.34	23.11	23.22
1008	NASDAQ	RILYG	Fri, Apr 29, 2022	23.24	23.34	23.01	23.34
1007	NASDAQ	RILYG	Thu, Apr 28, 2022	22.88	23.15	22.81	23.14
1006	NASDAQ	RILYG	Wed, Apr 27, 2022	23.15	23.15	22.83	22.95
1005	NASDAQ	RILYG	Tue, Apr 26, 2022	23.26	23.26	22.93	23.00
1004	NASDAQ	RILYG	Mon, Apr 25, 2022	23.40	23.48	23.23	23.25
1003	NASDAQ	RILYG	Fri, Apr 22, 2022	23.25	23.25	23.06	23.07
1002	NASDAQ	RILYG	Thu, Apr 21, 2022	23.39	23.40	23.12	23.30
1001	NASDAQ	RILYG	Wed, Apr 20, 2022	23.25	23.40	23.06	23.40
1000	NASDAQ	RILYG	Tue, Apr 19, 2022	23.05	23.57	23.05	23.57
999	NASDAQ	RILYG	Mon, Apr 18, 2022	23.37	23.40	23.18	23.21
998	NASDAQ	RILYG	Thu, Apr 14, 2022	23.60	23.60	23.48	23.48
997	NASDAQ	RILYG	Wed, Apr 13, 2022	23.43	23.68	23.43	23.62
996	NASDAQ	RILYG	Tue, Apr 12, 2022	23.80	23.95	23.78	23.88
995	NASDAQ	RILYG	Mon, Apr 11, 2022	24.00	24.00	23.69	23.75
994	NASDAQ	RILYG	Fri, Apr 8, 2022	23.97	24.06	23.87	23.96
993	NASDAQ	RILYG	Thu, Apr 7, 2022	23.89	24.05	23.83	24.03
992	NASDAQ	RILYG	Wed, Apr 6, 2022	23.87	23.98	23.72	23.91
991	NASDAQ	RILYG	Tue, Apr 5, 2022	24.00	24.03	23.76	23.95
990	NASDAQ	RILYG	Mon, Apr 4, 2022	23.78	24.09	23.78	24.00
989	NASDAQ	RILYG	Fri, Apr 1, 2022	23.83	24.03	23.81	24.03
988	NASDAQ	RILYG	Thu, Mar 31, 2022	24.00	24.05	23.79	23.95
987	NASDAQ	RILYG	Wed, Mar 30, 2022	23.86	24.03	23.76	23.88
986	NASDAQ	RILYG	Tue, Mar 29, 2022	23.95	24.00	23.85	24.00
985	NASDAQ	RILYG	Mon, Mar 28, 2022	23.69	24.00	23.69	23.90
984	NASDAQ	RILYG	Fri, Mar 25, 2022	23.59	23.81	23.50	23.74
983	NASDAQ	RILYG	Thu, Mar 24, 2022	23.74	23.90	23.62	23.62
982	NASDAQ	RILYG	Wed, Mar 23, 2022	23.80	23.90	23.66	23.75
981	NASDAQ	RILYG	Tue, Mar 22, 2022	23.77	23.94	23.69	23.94
980	NASDAQ	RILYG	Mon, Mar 21, 2022	23.90	24.03	23.75	23.88
979	NASDAQ	RILYG	Fri, Mar 18, 2022	23.91	24.04	23.91	23.96
978	NASDAQ	RILYG	Thu, Mar 17, 2022	24.00	24.10	24.00	24.00
977	NASDAQ	RILYG	Wed, Mar 16, 2022	24.34	24.34	23.93	23.99
976	NASDAQ	RILYG	Tue, Mar 15, 2022	23.80	24.15	23.71	24.15
975	NASDAQ	RILYG	Mon, Mar 14, 2022	24.16	24.16	23.75	23.75
974	NASDAQ	RILYG	Fri, Mar 11, 2022	24.46	24.50	24.14	24.14
973	NASDAQ	RILYG	Thu, Mar 10, 2022	24.32	24.49	24.32	24.37
972	NASDAQ	RILYG	Wed, Mar 9, 2022	24.30	24.49	24.20	24.49
971	NASDAQ	RILYG	Tue, Mar 8, 2022	24.26	24.26	24.08	24.10
970	NASDAQ	RILYG	Mon, Mar 7, 2022	24.63	24.63	24.25	24.38
969	NASDAQ	RILYG	Fri, Mar 4, 2022	24.75	24.75	24.70	24.70
968	NASDAQ	RILYG	Thu, Mar 3, 2022	24.74	24.75	24.74	24.74
967	NASDAQ	RILYG	Wed, Mar 2, 2022	24.64	24.74	24.50	24.69
966	NASDAQ	RILYG	Tue, Mar 1, 2022	24.50	24.75	24.50	24.69
965	NASDAQ	RILYG	Mon, Feb 28, 2022	24.81	24.81	24.30	24.30
964	NASDAQ	RILYG	Fri, Feb 25, 2022	24.76	24.90	24.76	24.81
963	NASDAQ	RILYG	Thu, Feb 24, 2022	24.40	24.78	24.25	24.78
962	NASDAQ	RILYG	Wed, Feb 23, 2022	24.54	24.54	24.45	24.48
961	NASDAQ	RILYG	Tue, Feb 22, 2022	24.54	24.60	24.45	24.47
960	NASDAQ	RILYG	Fri, Feb 18, 2022	24.54	24.67	24.47	24.67
959	NASDAQ	RILYG	Thu, Feb 17, 2022	24.56	24.65	24.45	24.62
958	NASDAQ	RILYG	Wed, Feb 16, 2022	24.58	24.67	24.45	24.67
957	NASDAQ	RILYG	Tue, Feb 15, 2022	24.45	24.63	24.45	24.60
956	NASDAQ	RILYG	Mon, Feb 14, 2022	24.50	24.58	24.45	24.45
955	NASDAQ	RILYG	Fri, Feb 11, 2022	24.90	24.90	24.45	24.45
954	NASDAQ	RILYG	Thu, Feb 10, 2022	24.67	24.90	24.67	24.90
953	NASDAQ	RILYG	Wed, Feb 9, 2022	24.64	24.75	24.64	24.73
952	NASDAQ	RILYG	Tue, Feb 8, 2022	24.60	24.60	24.45	24.58
951	NASDAQ	RILYG	Mon, Feb 7, 2022	24.62	24.67	24.57	24.59
950	NASDAQ	RILYG	Fri, Feb 4, 2022	24.69	24.69	24.48	24.49
949	NASDAQ	RILYG	Thu, Feb 3, 2022	24.65	24.78	24.63	24.71
948	NASDAQ	RILYG	Wed, Feb 2, 2022	24.76	24.91	24.65	24.67
947	NASDAQ	RILYG	Tue, Feb 1, 2022	24.77	24.90	24.63	24.87
946	NASDAQ	RILYG	Mon, Jan 31, 2022	24.40	24.75	24.36	24.75
945	NASDAQ	RILYG	Fri, Jan 28, 2022	24.44	24.44	24.11	24.29
944	NASDAQ	RILYG	Thu, Jan 27, 2022	24.32	24.65	24.16	24.35
943	NASDAQ	RILYG	Wed, Jan 26, 2022	24.47	24.49	24.10	24.25
942	NASDAQ	RILYG	Tue, Jan 25, 2022	24.55	24.55	24.29	24.40
941	NASDAQ	RILYG	Mon, Jan 24, 2022	24.91	24.95	24.56	24.58
940	NASDAQ	RILYG	Fri, Jan 21, 2022	24.94	25.00	24.91	25.00
939	NASDAQ	RILYG	Thu, Jan 20, 2022	25.00	25.00	24.95	24.95
938	NASDAQ	RILYG	Wed, Jan 19, 2022	25.00	25.00	24.90	24.95
937	NASDAQ	RILYG	Tue, Jan 18, 2022	24.95	24.95	24.92	24.93
936	NASDAQ	RILYG	Fri, Jan 14, 2022	24.90	24.99	24.87	24.99
935	NASDAQ	RILYG	Thu, Jan 13, 2022	24.94	24.99	24.89	24.96
934	NASDAQ	RILYG	Wed, Jan 12, 2022	25.03	25.05	25.00	25.01
933	NASDAQ	RILYG	Tue, Jan 11, 2022	24.99	25.04	24.98	25.00
932	NASDAQ	RILYG	Mon, Jan 10, 2022	25.00	25.01	24.94	25.00
931	NASDAQ	RILYG	Fri, Jan 7, 2022	24.98	25.00	24.96	24.96
930	NASDAQ	RILYG	Thu, Jan 6, 2022	24.92	24.97	24.87	24.97
929	NASDAQ	RILYG	Wed, Jan 5, 2022	25.01	25.01	24.95	24.95
928	NASDAQ	RILYG	Tue, Jan 4, 2022	25.00	25.00	24.93	24.96
927	NASDAQ	RILYG	Mon, Jan 3, 2022	25.03	25.08	24.91	25.00
926	NASDAQ	RILYG	Fri, Dec 31, 2021	25.08	25.30	24.86	25.17
925	NASDAQ	RILYG	Thu, Dec 30, 2021	25.12	25.20	25.11	25.15
924	NASDAQ	RILYG	Wed, Dec 29, 2021	25.07	25.20	25.05	25.17
923	NASDAQ	RILYG	Tue, Dec 28, 2021	25.00	25.10	24.90	25.10
922	NASDAQ	RILYG	Mon, Dec 27, 2021	25.00	25.00	24.87	25.00
921	NASDAQ	RILYG	Thu, Dec 23, 2021	24.90	25.06	24.85	24.99
920	NASDAQ	RILYG	Wed, Dec 22, 2021	24.90	24.95	24.88	24.90
919	NASDAQ	RILYG	Tue, Dec 21, 2021	24.90	24.95	24.85	24.94
918	NASDAQ	RILYG	Mon, Dec 20, 2021	24.90	24.90	24.78	24.88
917	NASDAQ	RILYG	Fri, Dec 17, 2021	24.88	24.89	24.80	24.87
916	NASDAQ	RILYG	Thu, Dec 16, 2021	24.92	24.93	24.82	24.86
915	NASDAQ	RILYG	Wed, Dec 15, 2021	24.90	24.95	24.85	24.90
914	NASDAQ	RILYG	Tue, Dec 14, 2021	24.73	24.95	24.73	24.95
913	NASDAQ	RILYG	Mon, Dec 13, 2021	25.00	25.00	24.81	24.91
912	NASDAQ	RILYG	Fri, Dec 10, 2021	24.82	24.97	24.73	24.92
911	NASDAQ	RILYG	Thu, Dec 9, 2021	24.84	24.84	24.75	24.81
910	NASDAQ	RILYG	Wed, Dec 8, 2021	24.80	24.84	24.75	24.84
909	NASDAQ	RILYG	Tue, Dec 7, 2021	24.85	24.85	24.77	24.80
908	NASDAQ	RILYG	Mon, Dec 6, 2021	24.75	24.89	24.75	24.80
907	NASDAQ	RILYG	Fri, Jul 23, 2021	25.36	25.41	25.35	25.41
906	NASDAQ	RILYG	Thu, Jul 22, 2021	25.34	25.38	25.31	25.37
905	NASDAQ	RILYG	Wed, Jul 21, 2021	25.34	25.37	25.32	25.34
904	NASDAQ	RILYG	Tue, Jul 20, 2021	25.32	25.37	25.31	25.37
903	NASDAQ	RILYG	Mon, Jul 19, 2021	25.24	25.36	25.24	25.35
902	NASDAQ	RILYG	Fri, Jul 16, 2021	25.21	25.23	25.18	25.22
901	NASDAQ	RILYG	Thu, Jul 15, 2021	25.25	25.25	25.11	25.20
900	NASDAQ	RILYG	Wed, Jul 14, 2021	25.02	25.37	25.01	25.20
899	NASDAQ	RILYG	Tue, Jul 13, 2021	25.43	25.44	25.42	25.42
898	NASDAQ	RILYG	Mon, Jul 12, 2021	25.42	25.44	25.41	25.43
897	NASDAQ	RILYG	Fri, Jul 9, 2021	25.42	25.42	25.41	25.42
896	NASDAQ	RILYG	Thu, Jul 8, 2021	25.40	25.43	25.40	25.42
895	NASDAQ	RILYG	Wed, Jul 7, 2021	25.40	25.42	25.40	25.40
894	NASDAQ	RILYG	Tue, Jul 6, 2021	25.39	25.41	25.39	25.41
893	NASDAQ	RILYG	Fri, Jul 2, 2021	25.40	25.41	25.39	25.41
892	NASDAQ	RILYG	Thu, Jul 1, 2021	25.40	25.40	25.39	25.39
891	NASDAQ	RILYG	Wed, Jun 30, 2021	25.39	25.41	25.39	25.40
890	NASDAQ	RILYG	Tue, Jun 29, 2021	25.38	25.41	25.38	25.39
889	NASDAQ	RILYG	Mon, Jun 28, 2021	25.38	25.39	25.37	25.38
888	NASDAQ	RILYG	Fri, Jun 25, 2021	25.39	25.40	25.35	25.38
887	NASDAQ	RILYG	Thu, Jun 24, 2021	25.47	25.49	25.46	25.48
886	NASDAQ	RILYG	Wed, Jun 23, 2021	25.43	25.47	25.43	25.46
885	NASDAQ	RILYG	Tue, Jun 22, 2021	25.42	25.45	25.42	25.44
884	NASDAQ	RILYG	Mon, Jun 21, 2021	25.41	25.43	25.40	25.43
883	NASDAQ	RILYG	Fri, Jun 18, 2021	25.41	25.42	25.41	25.41
882	NASDAQ	RILYG	Thu, Jun 17, 2021	25.40	25.41	25.38	25.41
881	NASDAQ	RILYG	Wed, Jun 16, 2021	25.39	25.41	25.38	25.39
880	NASDAQ	RILYG	Tue, Jun 15, 2021	25.38	25.40	25.38	25.40
879	NASDAQ	RILYG	Mon, Jun 14, 2021	25.38	25.39	25.38	25.39
878	NASDAQ	RILYG	Fri, Jun 11, 2021	25.39	25.39	25.37	25.39
877	NASDAQ	RILYG	Thu, Jun 10, 2021	25.38	25.39	25.38	25.38
876	NASDAQ	RILYG	Wed, Jun 9, 2021	25.39	25.39	25.38	25.38
875	NASDAQ	RILYG	Tue, Jun 8, 2021	25.39	25.39	25.38	25.38
874	NASDAQ	RILYG	Mon, Jun 7, 2021	25.38	25.38	25.36	25.36
873	NASDAQ	RILYG	Fri, Jun 4, 2021	25.37	25.38	25.35	25.38
872	NASDAQ	RILYG	Thu, Jun 3, 2021	25.36	25.38	25.35	25.38
871	NASDAQ	RILYG	Wed, Jun 2, 2021	25.34	25.35	25.34	25.35
870	NASDAQ	RILYG	Tue, Jun 1, 2021	25.34	25.35	25.33	25.34
869	NASDAQ	RILYG	Fri, May 28, 2021	25.34	25.34	25.33	25.34
868	NASDAQ	RILYG	Thu, May 27, 2021	25.32	25.33	25.27	25.33
867	NASDAQ	RILYG	Wed, May 26, 2021	25.34	25.34	25.30	25.31
866	NASDAQ	RILYG	Tue, May 25, 2021	25.32	25.34	25.30	25.30
865	NASDAQ	RILYG	Mon, May 24, 2021	25.31	25.34	25.31	25.32
864	NASDAQ	RILYG	Fri, May 21, 2021	25.32	25.32	25.30	25.30
863	NASDAQ	RILYG	Thu, May 20, 2021	25.29	25.29	25.28	25.29
862	NASDAQ	RILYG	Wed, May 19, 2021	25.32	25.32	25.25	25.27
861	NASDAQ	RILYG	Tue, May 18, 2021	25.29	25.31	25.28	25.29
860	NASDAQ	RILYG	Mon, May 17, 2021	25.25	25.31	25.25	25.29
859	NASDAQ	RILYG	Fri, May 14, 2021	25.25	25.31	25.25	25.26
858	NASDAQ	RILYG	Thu, May 13, 2021	25.31	25.31	25.25	25.26
857	NASDAQ	RILYG	Wed, May 12, 2021	25.30	25.30	25.20	25.22
856	NASDAQ	RILYG	Tue, May 11, 2021	25.27	25.30	25.24	25.24
855	NASDAQ	RILYG	Mon, May 10, 2021	25.29	25.31	25.26	25.27
854	NASDAQ	RILYG	Fri, May 7, 2021	25.30	25.31	25.28	25.31
853	NASDAQ	RILYG	Thu, May 6, 2021	25.32	25.33	25.28	25.28
852	NASDAQ	RILYG	Wed, May 5, 2021	25.33	25.33	25.33	25.33
851	NASDAQ	RILYG	Tue, May 4, 2021	25.30	25.33	25.30	25.31
850	NASDAQ	RILYG	Mon, May 3, 2021	25.30	25.30	25.28	25.30
849	NASDAQ	RILYG	Fri, Apr 30, 2021	25.28	25.30	25.27	25.30
848	NASDAQ	RILYG	Thu, Apr 29, 2021	25.28	25.29	25.27	25.27
847	NASDAQ	RILYG	Wed, Apr 28, 2021	25.29	25.29	25.27	25.28
846	NASDAQ	RILYG	Tue, Apr 27, 2021	25.30	25.30	25.27	25.28
845	NASDAQ	RILYG	Mon, Apr 26, 2021	25.24	25.28	25.23	25.28
844	NASDAQ	RILYG	Fri, Apr 23, 2021	25.21	25.25	25.21	25.24
843	NASDAQ	RILYG	Thu, Apr 22, 2021	25.22	25.23	25.22	25.22
842	NASDAQ	RILYG	Wed, Apr 21, 2021	25.20	25.20	25.18	25.19
841	NASDAQ	RILYG	Tue, Apr 20, 2021	25.19	25.20	25.17	25.19
840	NASDAQ	RILYG	Mon, Apr 19, 2021	25.24	25.24	25.16	25.16
839	NASDAQ	RILYG	Fri, Apr 16, 2021	25.24	25.25	25.22	25.24
838	NASDAQ	RILYG	Thu, Apr 15, 2021	25.23	25.25	25.22	25.22
837	NASDAQ	RILYG	Wed, Apr 14, 2021	25.23	25.30	25.20	25.22
836	NASDAQ	RILYG	Tue, Apr 13, 2021	25.56	25.60	25.56	25.59
835	NASDAQ	RILYG	Mon, Apr 12, 2021	25.60	25.60	25.56	25.57
834	NASDAQ	RILYG	Fri, Apr 9, 2021	25.51	25.57	25.51	25.54
833	NASDAQ	RILYG	Thu, Apr 8, 2021	25.51	25.58	25.50	25.58
832	NASDAQ	RILYG	Wed, Apr 7, 2021	25.50	25.58	25.47	25.50
831	NASDAQ	RILYG	Tue, Apr 6, 2021	25.47	25.49	25.45	25.49
830	NASDAQ	RILYG	Mon, Apr 5, 2021	25.45	25.47	25.44	25.47
829	NASDAQ	RILYG	Thu, Apr 1, 2021	25.44	25.48	25.44	25.48
828	NASDAQ	RILYG	Wed, Mar 31, 2021	25.43	25.44	25.42	25.44
827	NASDAQ	RILYG	Tue, Mar 30, 2021	25.42	25.44	25.39	25.44
826	NASDAQ	RILYG	Mon, Mar 29, 2021	25.40	25.42	25.39	25.42
825	NASDAQ	RILYG	Fri, Mar 26, 2021	25.42	25.42	25.39	25.42
824	NASDAQ	RILYG	Thu, Mar 25, 2021	25.43	25.43	25.38	25.40
823	NASDAQ	RILYG	Wed, Mar 24, 2021	25.43	25.43	25.37	25.43
822	NASDAQ	RILYG	Tue, Mar 23, 2021	25.49	25.49	25.43	25.47
821	NASDAQ	RILYG	Mon, Mar 22, 2021	25.44	25.50	25.44	25.48
820	NASDAQ	RILYG	Fri, Mar 19, 2021	25.44	25.50	25.40	25.50
819	NASDAQ	RILYG	Thu, Mar 18, 2021	25.41	25.47	25.40	25.44
818	NASDAQ	RILYG	Wed, Mar 17, 2021	25.42	25.49	25.40	25.47
817	NASDAQ	RILYG	Tue, Mar 16, 2021	25.41	25.49	25.41	25.48
816	NASDAQ	RILYG	Mon, Mar 15, 2021	25.45	25.47	25.40	25.41
815	NASDAQ	RILYG	Fri, Mar 12, 2021	25.47	25.47	25.43	25.43
814	NASDAQ	RILYG	Thu, Mar 11, 2021	25.38	25.49	25.38	25.47
813	NASDAQ	RILYG	Wed, Mar 10, 2021	25.43	25.49	25.37	25.49
812	NASDAQ	RILYG	Tue, Mar 9, 2021	25.36	25.45	25.35	25.45
811	NASDAQ	RILYG	Mon, Mar 8, 2021	25.42	25.45	25.28	25.44
810	NASDAQ	RILYG	Fri, Mar 5, 2021	25.35	25.42	25.28	25.42
809	NASDAQ	RILYG	Thu, Mar 4, 2021	25.34	25.42	25.32	25.42
808	NASDAQ	RILYG	Wed, Mar 3, 2021	25.32	25.39	25.28	25.39
807	NASDAQ	RILYG	Tue, Mar 2, 2021	25.36	25.40	25.34	25.40
806	NASDAQ	RILYG	Mon, Mar 1, 2021	25.30	25.35	25.26	25.28
805	NASDAQ	RILYG	Fri, Feb 26, 2021	25.24	25.24	25.21	25.24
804	NASDAQ	RILYG	Thu, Feb 25, 2021	25.22	25.26	25.21	25.22
803	NASDAQ	RILYG	Wed, Feb 24, 2021	25.26	25.26	25.22	25.22
802	NASDAQ	RILYG	Tue, Feb 23, 2021	25.26	25.26	25.23	25.23
801	NASDAQ	RILYG	Mon, Feb 22, 2021	25.23	25.27	25.23	25.23
800	NASDAQ	RILYG	Fri, Feb 19, 2021	25.23	25.27	25.22	25.24
799	NASDAQ	RILYG	Thu, Feb 18, 2021	25.26	25.26	25.23	25.23
798	NASDAQ	RILYG	Wed, Feb 17, 2021	25.21	25.26	25.21	25.23
797	NASDAQ	RILYG	Tue, Feb 16, 2021	25.24	25.25	25.21	25.22
796	NASDAQ	RILYG	Fri, Feb 12, 2021	25.26	25.26	25.20	25.23
795	NASDAQ	RILYG	Thu, Feb 11, 2021	25.20	25.26	25.20	25.22
794	NASDAQ	RILYG	Wed, Feb 10, 2021	25.28	25.29	25.21	25.22
793	NASDAQ	RILYG	Tue, Feb 9, 2021	25.25	25.25	25.21	25.25
792	NASDAQ	RILYG	Mon, Feb 8, 2021	25.20	25.25	25.20	25.22
791	NASDAQ	RILYG	Fri, Feb 5, 2021	25.25	25.29	25.23	25.24
790	NASDAQ	RILYG	Thu, Feb 4, 2021	25.25	25.25	25.19	25.23
789	NASDAQ	RILYG	Wed, Feb 3, 2021	25.18	25.28	25.18	25.22
788	NASDAQ	RILYG	Tue, Feb 2, 2021	25.24	25.25	25.22	25.25
787	NASDAQ	RILYG	Mon, Feb 1, 2021	25.24	25.25	25.16	25.25
786	NASDAQ	RILYG	Fri, Jan 29, 2021	25.25	25.25	25.10	25.20
785	NASDAQ	RILYG	Thu, Jan 28, 2021	25.10	25.14	25.10	25.11
784	NASDAQ	RILYG	Wed, Jan 27, 2021	25.10	25.10	25.02	25.08
783	NASDAQ	RILYG	Tue, Jan 26, 2021	25.15	25.20	25.09	25.10
782	NASDAQ	RILYG	Mon, Jan 25, 2021	25.15	25.29	25.13	25.15
781	NASDAQ	RILYG	Fri, Jan 22, 2021	25.23	25.34	25.10	25.13
780	NASDAQ	RILYG	Thu, Jan 21, 2021	25.21	25.47	25.05	25.24
779	NASDAQ	RILYG	Wed, Jan 20, 2021	25.25	25.28	25.21	25.28
778	NASDAQ	RILYG	Tue, Jan 19, 2021	25.14	25.29	25.04	25.14
777	NASDAQ	RILYG	Fri, Jan 15, 2021	25.21	25.21	25.09	25.14
776	NASDAQ	RILYG	Thu, Jan 14, 2021	25.07	25.33	25.05	25.16
775	NASDAQ	RILYG	Wed, Jan 13, 2021	25.45	25.50	25.43	25.44
774	NASDAQ	RILYG	Tue, Jan 12, 2021	25.42	25.44	25.34	25.36
773	NASDAQ	RILYG	Mon, Jan 11, 2021	25.36	25.38	25.30	25.36
772	NASDAQ	RILYG	Fri, Jan 8, 2021	25.30	25.40	25.30	25.35
771	NASDAQ	RILYG	Thu, Jan 7, 2021	25.47	25.47	25.13	25.43
770	NASDAQ	RILYG	Wed, Jan 6, 2021	25.42	25.43	25.32	25.33
769	NASDAQ	RILYG	Tue, Jan 5, 2021	25.46	25.48	25.40	25.48
768	NASDAQ	RILYG	Mon, Jan 4, 2021	25.50	25.50	25.42	25.48
767	NASDAQ	RILYG	Thu, Dec 31, 2020	25.44	25.47	25.41	25.47
766	NASDAQ	RILYG	Wed, Dec 30, 2020	25.45	25.46	25.42	25.45
765	NASDAQ	RILYG	Tue, Dec 29, 2020	25.42	25.47	25.39	25.46
764	NASDAQ	RILYG	Mon, Dec 28, 2020	25.50	25.50	25.35	25.47
763	NASDAQ	RILYG	Thu, Dec 24, 2020	25.30	25.37	25.30	25.37
762	NASDAQ	RILYG	Wed, Dec 23, 2020	25.31	25.31	25.26	25.31
761	NASDAQ	RILYG	Tue, Dec 22, 2020	25.31	25.33	25.22	25.29
760	NASDAQ	RILYG	Mon, Dec 21, 2020	25.33	25.39	25.27	25.29
759	NASDAQ	RILYG	Fri, Dec 18, 2020	25.27	25.40	25.27	25.35
758	NASDAQ	RILYG	Thu, Dec 17, 2020	25.16	25.41	25.15	25.27
757	NASDAQ	RILYG	Wed, Dec 16, 2020	25.02	25.15	25.02	25.13
756	NASDAQ	RILYG	Tue, Dec 15, 2020	24.99	25.02	24.99	25.01
755	NASDAQ	RILYG	Mon, Dec 14, 2020	25.00	25.00	24.97	24.98
754	NASDAQ	RILYG	Fri, Dec 11, 2020	24.97	24.98	24.96	24.96
753	NASDAQ	RILYG	Thu, Dec 10, 2020	24.98	25.02	24.95	24.97
752	NASDAQ	RILYG	Wed, Dec 9, 2020	25.05	25.05	24.95	25.00
751	NASDAQ	RILYG	Tue, Dec 8, 2020	25.00	25.00	24.98	25.00
750	NASDAQ	RILYG	Mon, Dec 7, 2020	24.95	25.00	24.95	24.99
749	NASDAQ	RILYG	Fri, Dec 4, 2020	24.98	24.98	24.87	24.97
748	NASDAQ	RILYG	Thu, Dec 3, 2020	24.95	24.98	24.87	24.87
747	NASDAQ	RILYG	Wed, Dec 2, 2020	24.90	24.90	24.87	24.90
746	NASDAQ	RILYG	Tue, Dec 1, 2020	24.89	24.90	24.89	24.90
745	NASDAQ	RILYG	Mon, Nov 30, 2020	24.93	24.98	24.86	24.98
744	NASDAQ	RILYG	Fri, Nov 27, 2020	24.98	24.98	24.93	24.93
743	NASDAQ	RILYG	Wed, Nov 25, 2020	24.94	24.98	24.92	24.98
742	NASDAQ	RILYG	Tue, Nov 24, 2020	25.00	25.00	24.92	25.00
741	NASDAQ	RILYG	Mon, Nov 23, 2020	25.00	25.03	24.99	25.00
740	NASDAQ	RILYG	Fri, Nov 20, 2020	25.00	25.00	24.95	25.00
739	NASDAQ	RILYG	Thu, Nov 19, 2020	24.96	25.00	24.93	25.00
738	NASDAQ	RILYG	Wed, Nov 18, 2020	24.97	24.98	24.90	24.93
737	NASDAQ	RILYG	Tue, Nov 17, 2020	24.92	24.95	24.85	24.95
736	NASDAQ	RILYG	Mon, Nov 16, 2020	24.70	24.97	24.64	24.97
735	NASDAQ	RILYG	Fri, Nov 13, 2020	24.67	24.70	24.47	24.70
734	NASDAQ	RILYG	Thu, Nov 12, 2020	24.67	24.69	24.62	24.68
733	NASDAQ	RILYG	Wed, Nov 11, 2020	24.55	24.75	24.55	24.69
732	NASDAQ	RILYG	Tue, Nov 10, 2020	24.57	24.74	24.57	24.68
731	NASDAQ	RILYG	Mon, Nov 9, 2020	24.65	24.72	24.43	24.56
730	NASDAQ	RILYG	Fri, Nov 6, 2020	24.50	24.59	24.38	24.43
729	NASDAQ	RILYG	Thu, Nov 5, 2020	24.45	24.76	24.45	24.54
728	NASDAQ	RILYG	Wed, Nov 4, 2020	24.25	24.56	24.25	24.43
727	NASDAQ	RILYG	Tue, Nov 3, 2020	24.00	24.45	24.00	24.25
726	NASDAQ	RILYG	Mon, Nov 2, 2020	24.23	24.23	23.92	24.13
725	NASDAQ	RILYG	Fri, Oct 30, 2020	24.18	24.24	23.81	24.24
724	NASDAQ	RILYG	Thu, Oct 29, 2020	23.82	23.93	23.64	23.64
723	NASDAQ	RILYG	Wed, Oct 28, 2020	24.23	24.23	23.78	23.78
722	NASDAQ	RILYG	Tue, Oct 27, 2020	24.33	24.33	24.18	24.21
721	NASDAQ	RILYG	Mon, Oct 26, 2020	24.42	24.43	24.20	24.42
720	NASDAQ	RILYG	Fri, Oct 23, 2020	24.40	24.40	24.32	24.32
719	NASDAQ	RILYG	Thu, Oct 22, 2020	24.10	24.28	24.10	24.27
718	NASDAQ	RILYG	Wed, Oct 21, 2020	24.30	24.30	24.04	24.07
717	NASDAQ	RILYG	Tue, Oct 20, 2020	24.41	24.41	24.31	24.31
716	NASDAQ	RILYG	Mon, Oct 19, 2020	24.20	24.34	24.20	24.27
715	NASDAQ	RILYG	Fri, Oct 16, 2020	24.41	24.48	24.41	24.44
714	NASDAQ	RILYG	Thu, Oct 15, 2020	24.52	24.52	24.29	24.42
713	NASDAQ	RILYG	Wed, Oct 14, 2020	24.63	24.63	24.32	24.33
712	NASDAQ	RILYG	Tue, Oct 13, 2020	24.87	24.97	24.80	24.97
711	NASDAQ	RILYG	Mon, Oct 12, 2020	24.78	24.90	24.73	24.88
710	NASDAQ	RILYG	Fri, Oct 9, 2020	24.93	24.95	24.59	24.78
709	NASDAQ	RILYG	Thu, Oct 8, 2020	24.95	24.99	24.85	24.92
708	NASDAQ	RILYG	Wed, Oct 7, 2020	25.00	25.03	24.83	24.85
707	NASDAQ	RILYG	Tue, Oct 6, 2020	24.91	25.00	24.86	24.99
706	NASDAQ	RILYG	Mon, Oct 5, 2020	24.68	24.93	24.68	24.92
705	NASDAQ	RILYG	Fri, Oct 2, 2020	24.36	24.70	24.30	24.67
704	NASDAQ	RILYG	Thu, Oct 1, 2020	24.52	24.67	24.31	24.60
703	NASDAQ	RILYG	Wed, Sep 30, 2020	24.49	24.60	24.40	24.40
702	NASDAQ	RILYG	Tue, Sep 29, 2020	24.40	24.50	24.35	24.50
701	NASDAQ	RILYG	Mon, Sep 28, 2020	24.38	24.49	24.30	24.42
700	NASDAQ	RILYG	Fri, Sep 25, 2020	23.88	24.36	23.88	24.32
699	NASDAQ	RILYG	Thu, Sep 24, 2020	24.10	24.10	23.95	24.00
698	NASDAQ	RILYG	Wed, Sep 23, 2020	24.36	24.39	24.05	24.08
697	NASDAQ	RILYG	Tue, Sep 22, 2020	24.67	24.67	24.21	24.35
696	NASDAQ	RILYG	Mon, Sep 21, 2020	24.73	24.73	24.46	24.46
695	NASDAQ	RILYG	Fri, Sep 18, 2020	24.74	24.74	24.63	24.63
694	NASDAQ	RILYG	Thu, Sep 17, 2020	24.73	24.74	24.65	24.74
693	NASDAQ	RILYG	Wed, Sep 16, 2020	24.71	24.75	24.49	24.58
692	NASDAQ	RILYG	Tue, Sep 15, 2020	24.65	24.70	24.65	24.70
691	NASDAQ	RILYG	Mon, Sep 14, 2020	24.75	24.75	24.51	24.63
690	NASDAQ	RILYG	Fri, Sep 11, 2020	24.62	24.67	24.35	24.35
689	NASDAQ	RILYG	Thu, Sep 10, 2020	24.65	24.78	24.50	24.56
688	NASDAQ	RILYG	Wed, Sep 9, 2020	24.46	24.49	24.41	24.49
687	NASDAQ	RILYG	Tue, Sep 8, 2020	24.41	24.46	24.33	24.46
686	NASDAQ	RILYG	Fri, Sep 4, 2020	24.41	24.46	24.06	24.41
685	NASDAQ	RILYG	Thu, Sep 3, 2020	24.74	24.74	24.41	24.51
684	NASDAQ	RILYG	Wed, Sep 2, 2020	24.74	24.79	24.69	24.69
683	NASDAQ	RILYG	Tue, Sep 1, 2020	24.60	24.88	24.60	24.88
682	NASDAQ	RILYG	Mon, Aug 31, 2020	24.62	24.62	24.31	24.53
681	NASDAQ	RILYG	Fri, Aug 28, 2020	24.57	24.78	24.47	24.50
680	NASDAQ	RILYG	Thu, Aug 27, 2020	24.50	24.70	24.50	24.60
679	NASDAQ	RILYG	Wed, Aug 26, 2020	24.40	24.52	24.36	24.50
678	NASDAQ	RILYG	Tue, Aug 25, 2020	24.35	24.42	24.29	24.29
677	NASDAQ	RILYG	Mon, Aug 24, 2020	24.35	24.35	24.26	24.34
676	NASDAQ	RILYG	Fri, Aug 21, 2020	24.38	24.38	24.23	24.34
675	NASDAQ	RILYG	Thu, Aug 20, 2020	24.31	24.42	24.27	24.35
674	NASDAQ	RILYG	Wed, Aug 19, 2020	24.25	24.39	24.21	24.39
673	NASDAQ	RILYG	Tue, Aug 18, 2020	24.15	24.27	24.07	24.23
672	NASDAQ	RILYG	Mon, Aug 17, 2020	24.25	24.27	24.09	24.17
671	NASDAQ	RILYG	Fri, Aug 14, 2020	24.15	24.25	24.10	24.24
670	NASDAQ	RILYG	Thu, Aug 13, 2020	24.13	24.20	24.04	24.20
669	NASDAQ	RILYG	Wed, Aug 12, 2020	23.90	24.14	23.83	24.11
668	NASDAQ	RILYG	Tue, Aug 11, 2020	24.08	24.15	23.95	24.12
667	NASDAQ	RILYG	Mon, Aug 10, 2020	24.20	24.24	23.95	24.06
666	NASDAQ	RILYG	Fri, Aug 7, 2020	24.12	24.27	24.00	24.05
665	NASDAQ	RILYG	Thu, Aug 6, 2020	24.29	24.38	23.70	23.90
664	NASDAQ	RILYG	Wed, Aug 5, 2020	24.23	24.49	24.20	24.20
663	NASDAQ	RILYG	Tue, Aug 4, 2020	23.94	24.31	23.65	24.19
662	NASDAQ	RILYG	Mon, Aug 3, 2020	23.97	23.97	23.70	23.96
661	NASDAQ	RILYG	Fri, Jul 31, 2020	22.99	23.81	22.99	23.81
660	NASDAQ	RILYG	Thu, Jul 30, 2020	22.52	23.00	22.51	22.87
659	NASDAQ	RILYG	Wed, Jul 29, 2020	22.65	22.72	22.55	22.62
658	NASDAQ	RILYG	Tue, Jul 28, 2020	22.59	22.71	22.54	22.60
657	NASDAQ	RILYG	Mon, Jul 27, 2020	22.62	22.70	22.53	22.59
656	NASDAQ	RILYG	Fri, Jul 24, 2020	22.50	22.62	22.45	22.59
655	NASDAQ	RILYG	Thu, Jul 23, 2020	22.54	22.70	22.48	22.58
654	NASDAQ	RILYG	Wed, Jul 22, 2020	22.45	22.54	22.34	22.54
653	NASDAQ	RILYG	Tue, Jul 21, 2020	22.44	22.55	22.41	22.41
652	NASDAQ	RILYG	Mon, Jul 20, 2020	22.45	22.60	22.35	22.45
651	NASDAQ	RILYG	Fri, Jul 17, 2020	22.27	22.45	22.18	22.40
650	NASDAQ	RILYG	Thu, Jul 16, 2020	22.41	22.44	22.26	22.36
649	NASDAQ	RILYG	Wed, Jul 15, 2020	22.28	22.48	22.28	22.35
648	NASDAQ	RILYG	Tue, Jul 14, 2020	22.39	22.53	22.33	22.34
647	NASDAQ	RILYG	Mon, Jul 13, 2020	23.00	23.02	22.75	22.76
646	NASDAQ	RILYG	Fri, Jul 10, 2020	23.00	23.00	22.87	22.95
645	NASDAQ	RILYG	Thu, Jul 9, 2020	22.98	23.37	22.72	22.72
644	NASDAQ	RILYG	Wed, Jul 8, 2020	23.01	23.12	22.98	23.00
643	NASDAQ	RILYG	Tue, Jul 7, 2020	23.69	23.69	23.03	23.25
642	NASDAQ	RILYG	Mon, Jul 6, 2020	23.20	23.23	23.05	23.05
641	NASDAQ	RILYG	Thu, Jul 2, 2020	22.99	23.25	22.90	23.25
640	NASDAQ	RILYG	Wed, Jul 1, 2020	22.72	23.16	22.72	23.16
639	NASDAQ	RILYG	Tue, Jun 30, 2020	22.50	23.00	22.50	23.00
638	NASDAQ	RILYG	Mon, Jun 29, 2020	22.90	22.92	22.40	22.55
637	NASDAQ	RILYG	Fri, Jun 26, 2020	22.20	22.29	22.17	22.29
636	NASDAQ	RILYG	Thu, Jun 25, 2020	22.35	22.85	22.23	22.35
635	NASDAQ	RILYG	Wed, Jun 24, 2020	22.71	22.77	22.14	22.28
634	NASDAQ	RILYG	Tue, Jun 23, 2020	22.90	23.04	22.70	22.70
633	NASDAQ	RILYG	Mon, Jun 22, 2020	22.84	23.00	22.83	22.92
632	NASDAQ	RILYG	Fri, Jun 19, 2020	22.94	22.94	22.80	22.84
631	NASDAQ	RILYG	Thu, Jun 18, 2020	22.88	22.94	22.78	22.90
630	NASDAQ	RILYG	Wed, Jun 17, 2020	22.67	22.95	22.62	22.95
629	NASDAQ	RILYG	Tue, Jun 16, 2020	22.17	22.83	22.01	22.26
628	NASDAQ	RILYG	Mon, Jun 15, 2020	22.50	22.50	22.15	22.26
627	NASDAQ	RILYG	Fri, Jun 12, 2020	23.00	23.00	22.30	22.40
626	NASDAQ	RILYG	Thu, Jun 11, 2020	22.80	23.02	22.26	22.26
625	NASDAQ	RILYG	Wed, Jun 10, 2020	23.32	23.50	23.14	23.30
624	NASDAQ	RILYG	Tue, Jun 9, 2020	23.88	23.88	23.28	23.50
623	NASDAQ	RILYG	Mon, Jun 8, 2020	23.30	24.06	23.30	23.86
622	NASDAQ	RILYG	Fri, Jun 5, 2020	23.14	23.78	22.98	23.71
621	NASDAQ	RILYG	Thu, Jun 4, 2020	22.89	22.99	22.86	22.98
620	NASDAQ	RILYG	Wed, Jun 3, 2020	22.61	22.93	22.14	22.72
619	NASDAQ	RILYG	Tue, Jun 2, 2020	22.25	22.59	22.25	22.59
618	NASDAQ	RILYG	Mon, Jun 1, 2020	21.51	22.15	21.49	22.15
617	NASDAQ	RILYG	Fri, May 29, 2020	21.93	21.93	21.48	21.80
616	NASDAQ	RILYG	Thu, May 28, 2020	22.27	22.27	22.00	22.00
615	NASDAQ	RILYG	Wed, May 27, 2020	22.32	22.36	22.00	22.00
614	NASDAQ	RILYG	Tue, May 26, 2020	21.85	22.64	21.75	22.32
613	NASDAQ	RILYG	Fri, May 22, 2020	21.55	21.75	21.55	21.74
612	NASDAQ	RILYG	Thu, May 21, 2020	21.47	21.55	21.35	21.47
611	NASDAQ	RILYG	Wed, May 20, 2020	21.47	21.47	21.28	21.41
610	NASDAQ	RILYG	Tue, May 19, 2020	21.14	21.47	21.07	21.25
609	NASDAQ	RILYG	Mon, May 18, 2020	21.48	21.48	21.05	21.15
608	NASDAQ	RILYG	Fri, May 15, 2020	21.16	21.32	21.15	21.19
607	NASDAQ	RILYG	Thu, May 14, 2020	21.00	21.50	20.15	21.50
606	NASDAQ	RILYG	Wed, May 13, 2020	21.50	21.50	21.01	21.22
605	NASDAQ	RILYG	Tue, May 12, 2020	21.99	22.39	21.50	21.86
604	NASDAQ	RILYG	Mon, May 11, 2020	22.40	22.48	21.99	21.99
603	NASDAQ	RILYG	Fri, May 8, 2020	21.79	21.95	21.25	21.38
602	NASDAQ	RILYG	Thu, May 7, 2020	21.29	21.77	21.18	21.63
601	NASDAQ	RILYG	Wed, May 6, 2020	21.95	22.01	21.25	21.25
600	NASDAQ	RILYG	Tue, May 5, 2020	22.11	22.23	22.00	22.03
599	NASDAQ	RILYG	Mon, May 4, 2020	22.19	22.56	21.59	22.03
598	NASDAQ	RILYG	Fri, May 1, 2020	22.56	22.61	22.13	22.51
597	NASDAQ	RILYG	Thu, Apr 30, 2020	22.49	22.84	22.32	22.84
596	NASDAQ	RILYG	Wed, Apr 29, 2020	21.64	22.40	21.50	22.27
595	NASDAQ	RILYG	Tue, Apr 28, 2020	20.42	21.62	20.42	21.50
594	NASDAQ	RILYG	Mon, Apr 27, 2020	20.13	20.60	20.12	20.60
593	NASDAQ	RILYG	Fri, Apr 24, 2020	20.26	20.34	19.94	19.95
592	NASDAQ	RILYG	Thu, Apr 23, 2020	20.24	20.70	20.00	20.00
591	NASDAQ	RILYG	Wed, Apr 22, 2020	20.40	20.40	19.93	19.96
590	NASDAQ	RILYG	Tue, Apr 21, 2020	19.81	20.04	19.80	20.04
589	NASDAQ	RILYG	Mon, Apr 20, 2020	20.28	20.45	19.90	20.14
588	NASDAQ	RILYG	Fri, Apr 17, 2020	20.14	20.29	19.81	20.29
587	NASDAQ	RILYG	Thu, Apr 16, 2020	19.98	20.00	19.69	19.85
586	NASDAQ	RILYG	Wed, Apr 15, 2020	19.77	20.03	19.77	19.92
585	NASDAQ	RILYG	Tue, Apr 14, 2020	19.86	20.38	19.32	20.05
584	NASDAQ	RILYG	Mon, Apr 13, 2020	20.60	20.76	19.95	20.60
583	NASDAQ	RILYG	Thu, Apr 9, 2020	20.73	20.98	19.69	20.48
582	NASDAQ	RILYG	Wed, Apr 8, 2020	18.19	19.77	18.18	19.29
581	NASDAQ	RILYG	Tue, Apr 7, 2020	18.46	18.50	18.00	18.14
580	NASDAQ	RILYG	Mon, Apr 6, 2020	16.20	17.74	16.20	17.08
579	NASDAQ	RILYG	Fri, Apr 3, 2020	16.47	16.60	16.07	16.14
578	NASDAQ	RILYG	Thu, Apr 2, 2020	16.66	17.00	16.50	16.82
577	NASDAQ	RILYG	Wed, Apr 1, 2020	17.50	19.46	15.63	16.14
576	NASDAQ	RILYG	Tue, Mar 31, 2020	18.64	18.99	18.13	18.70
575	NASDAQ	RILYG	Mon, Mar 30, 2020	18.30	18.69	17.83	18.64
574	NASDAQ	RILYG	Fri, Mar 27, 2020	17.21	18.52	16.95	18.19
573	NASDAQ	RILYG	Thu, Mar 26, 2020	15.13	17.89	15.13	17.10
572	NASDAQ	RILYG	Wed, Mar 25, 2020	14.68	15.95	14.50	15.03
571	NASDAQ	RILYG	Tue, Mar 24, 2020	13.77	15.00	13.77	14.00
570	NASDAQ	RILYG	Mon, Mar 23, 2020	14.00	14.14	13.00	13.01
569	NASDAQ	RILYG	Fri, Mar 20, 2020	13.49	16.50	13.40	15.00
568	NASDAQ	RILYG	Thu, Mar 19, 2020	10.81	14.00	8.63	12.75
567	NASDAQ	RILYG	Wed, Mar 18, 2020	17.38	17.38	10.30	10.51
566	NASDAQ	RILYG	Tue, Mar 17, 2020	17.50	17.99	17.50	17.60
565	NASDAQ	RILYG	Mon, Mar 16, 2020	18.11	18.82	17.50	17.60
564	NASDAQ	RILYG	Fri, Mar 13, 2020	19.51	19.59	18.80	19.30
563	NASDAQ	RILYG	Thu, Mar 12, 2020	22.01	22.11	15.27	18.65
562	NASDAQ	RILYG	Wed, Mar 11, 2020	23.53	23.79	22.66	22.71
561	NASDAQ	RILYG	Tue, Mar 10, 2020	24.26	24.38	23.43	23.79
560	NASDAQ	RILYG	Mon, Mar 9, 2020	24.50	24.50	22.50	23.25
559	NASDAQ	RILYG	Fri, Mar 6, 2020	25.14	25.26	24.80	24.97
558	NASDAQ	RILYG	Thu, Mar 5, 2020	25.32	25.32	25.13	25.17
557	NASDAQ	RILYG	Wed, Mar 4, 2020	25.08	25.33	24.75	25.33
556	NASDAQ	RILYG	Tue, Mar 3, 2020	24.99	25.18	24.99	25.13
555	NASDAQ	RILYG	Mon, Mar 2, 2020	24.26	25.00	24.19	24.99
554	NASDAQ	RILYG	Fri, Feb 28, 2020	25.00	25.02	24.19	24.19
553	NASDAQ	RILYG	Thu, Feb 27, 2020	25.16	25.26	25.03	25.03
552	NASDAQ	RILYG	Wed, Feb 26, 2020	25.32	25.46	25.25	25.26
551	NASDAQ	RILYG	Tue, Feb 25, 2020	25.64	25.64	25.25	25.26
550	NASDAQ	RILYG	Mon, Feb 24, 2020	25.60	25.64	25.50	25.58
549	NASDAQ	RILYG	Fri, Feb 21, 2020	25.67	25.77	25.67	25.77
548	NASDAQ	RILYG	Thu, Feb 20, 2020	25.70	25.78	25.52	25.75
547	NASDAQ	RILYG	Wed, Feb 19, 2020	25.73	25.75	25.71	25.71
546	NASDAQ	RILYG	Tue, Feb 18, 2020	25.80	25.80	25.73	25.73
545	NASDAQ	RILYG	Fri, Feb 14, 2020	25.70	25.76	25.70	25.76
544	NASDAQ	RILYG	Thu, Feb 13, 2020	25.83	25.83	25.70	25.70
543	NASDAQ	RILYG	Wed, Feb 12, 2020	25.71	25.80	25.71	25.80
542	NASDAQ	RILYG	Tue, Feb 11, 2020	25.75	25.79	25.68	25.79
541	NASDAQ	RILYG	Mon, Feb 10, 2020	25.76	25.81	25.56	25.69
540	NASDAQ	RILYG	Fri, Feb 7, 2020	25.63	25.75	25.63	25.72
539	NASDAQ	RILYG	Thu, Feb 6, 2020	25.53	25.66	25.52	25.66
538	NASDAQ	RILYG	Wed, Feb 5, 2020	25.49	25.57	25.45	25.54
537	NASDAQ	RILYG	Tue, Feb 4, 2020	25.40	25.53	25.39	25.53
536	NASDAQ	RILYG	Mon, Feb 3, 2020	25.43	25.43	25.39	25.42
535	NASDAQ	RILYG	Fri, Jan 31, 2020	25.38	25.40	25.37	25.40
534	NASDAQ	RILYG	Thu, Jan 30, 2020	25.38	25.40	25.36	25.36
533	NASDAQ	RILYG	Wed, Jan 29, 2020	25.44	25.44	25.33	25.39
532	NASDAQ	RILYG	Tue, Jan 28, 2020	25.40	25.43	25.33	25.39
531	NASDAQ	RILYG	Mon, Jan 27, 2020	25.40	25.43	25.38	25.40
530	NASDAQ	RILYG	Fri, Jan 24, 2020	25.46	25.50	25.40	25.40
529	NASDAQ	RILYG	Thu, Jan 23, 2020	25.48	25.50	25.45	25.48
528	NASDAQ	RILYG	Wed, Jan 22, 2020	25.47	25.51	25.47	25.49
527	NASDAQ	RILYG	Tue, Jan 21, 2020	25.50	25.51	25.45	25.47
526	NASDAQ	RILYG	Fri, Jan 17, 2020	25.46	25.52	25.46	25.52
525	NASDAQ	RILYG	Thu, Jan 16, 2020	25.50	25.58	25.45	25.46
524	NASDAQ	RILYG	Wed, Jan 15, 2020	25.63	25.63	25.50	25.55
523	NASDAQ	RILYG	Tue, Jan 14, 2020	25.48	25.66	25.41	25.60
522	NASDAQ	RILYG	Mon, Jan 13, 2020	25.80	25.84	25.79	25.82
521	NASDAQ	RILYG	Fri, Jan 10, 2020	25.83	25.83	25.73	25.78
520	NASDAQ	RILYG	Thu, Jan 9, 2020	25.85	25.90	25.83	25.84
519	NASDAQ	RILYG	Wed, Jan 8, 2020	25.86	25.89	25.80	25.85
518	NASDAQ	RILYG	Tue, Jan 7, 2020	25.85	25.88	25.84	25.85
517	NASDAQ	RILYG	Mon, Jan 6, 2020	25.84	25.89	25.81	25.86
516	NASDAQ	RILYG	Fri, Jan 3, 2020	25.85	25.90	25.85	25.89
515	NASDAQ	RILYG	Thu, Jan 2, 2020	25.77	25.84	25.74	25.84
514	NASDAQ	RILYG	Tue, Dec 31, 2019	25.68	25.85	25.67	25.78
513	NASDAQ	RILYG	Mon, Dec 30, 2019	25.70	25.71	25.62	25.68
512	NASDAQ	RILYG	Fri, Dec 27, 2019	25.71	25.71	25.70	25.70
511	NASDAQ	RILYG	Thu, Dec 26, 2019	25.75	25.84	25.68	25.70
510	NASDAQ	RILYG	Tue, Dec 24, 2019	25.81	25.81	25.75	25.80
509	NASDAQ	RILYG	Mon, Dec 23, 2019	25.75	25.78	25.71	25.71
508	NASDAQ	RILYG	Fri, Dec 20, 2019	25.75	25.78	25.74	25.75
507	NASDAQ	RILYG	Thu, Dec 19, 2019	25.77	25.80	25.74	25.74
506	NASDAQ	RILYG	Wed, Dec 18, 2019	25.75	25.80	25.72	25.72
505	NASDAQ	RILYG	Tue, Dec 17, 2019	25.69	25.72	25.69	25.72
504	NASDAQ	RILYG	Mon, Dec 16, 2019	25.75	25.77	25.68	25.68
503	NASDAQ	RILYG	Fri, Dec 13, 2019	25.66	25.79	25.66	25.72
502	NASDAQ	RILYG	Thu, Dec 12, 2019	25.61	25.66	25.61	25.64
501	NASDAQ	RILYG	Wed, Dec 11, 2019	25.60	25.72	25.60	25.69
500	NASDAQ	RILYG	Tue, Dec 10, 2019	25.60	25.69	25.60	25.62
499	NASDAQ	RILYG	Mon, Dec 9, 2019	25.83	25.83	25.75	25.75
498	NASDAQ	RILYG	Fri, Dec 6, 2019	25.80	26.00	25.75	25.77
497	NASDAQ	RILYG	Thu, Dec 5, 2019	25.91	25.94	25.63	25.76
496	NASDAQ	RILYG	Wed, Dec 4, 2019	25.82	26.00	25.82	26.00
495	NASDAQ	RILYG	Tue, Dec 3, 2019	26.00	26.00	25.80	25.82
494	NASDAQ	RILYG	Mon, Dec 2, 2019	26.19	26.19	25.73	25.99
493	NASDAQ	RILYG	Fri, Nov 29, 2019	26.23	26.37	26.01	26.29
492	NASDAQ	RILYG	Wed, Nov 27, 2019	26.18	26.23	25.92	26.23
491	NASDAQ	RILYG	Tue, Nov 26, 2019	25.93	26.25	25.89	26.19
490	NASDAQ	RILYG	Mon, Nov 25, 2019	25.70	25.94	25.54	25.87
489	NASDAQ	RILYG	Fri, Nov 22, 2019	25.59	25.80	25.59	25.80
488	NASDAQ	RILYG	Thu, Nov 21, 2019	25.73	25.74	25.55	25.72
487	NASDAQ	RILYG	Wed, Nov 20, 2019	25.72	25.73	25.72	25.73
486	NASDAQ	RILYG	Tue, Nov 19, 2019	25.68	25.78	25.68	25.72
485	NASDAQ	RILYG	Mon, Nov 18, 2019	25.60	25.77	25.54	25.77
484	NASDAQ	RILYG	Fri, Nov 15, 2019	25.48	25.57	25.48	25.52
483	NASDAQ	RILYG	Thu, Nov 14, 2019	25.63	25.63	25.47	25.57
482	NASDAQ	RILYG	Wed, Nov 13, 2019	25.50	25.61	25.42	25.61
481	NASDAQ	RILYG	Tue, Nov 12, 2019	25.51	25.65	25.51	25.65
480	NASDAQ	RILYG	Mon, Nov 11, 2019	25.60	25.60	25.52	25.60
479	NASDAQ	RILYG	Fri, Nov 8, 2019	25.50	25.61	25.50	25.61
478	NASDAQ	RILYG	Thu, Nov 7, 2019	25.60	25.74	25.48	25.51
477	NASDAQ	RILYG	Wed, Nov 6, 2019	25.61	25.61	25.47	25.47
476	NASDAQ	RILYG	Tue, Nov 5, 2019	25.60	25.67	25.49	25.49
475	NASDAQ	RILYG	Mon, Nov 4, 2019	25.62	25.62	25.59	25.59
474	NASDAQ	RILYG	Fri, Nov 1, 2019	25.62	25.62	25.59	25.60
473	NASDAQ	RILYG	Thu, Oct 31, 2019	25.62	25.62	25.55	25.62
472	NASDAQ	RILYG	Wed, Oct 30, 2019	25.49	25.61	25.49	25.58
471	NASDAQ	RILYG	Tue, Oct 29, 2019	25.49	25.62	25.49	25.53
470	NASDAQ	RILYG	Mon, Oct 28, 2019	25.52	25.52	25.49	25.50
469	NASDAQ	RILYG	Fri, Oct 25, 2019	25.51	25.53	25.50	25.53
468	NASDAQ	RILYG	Thu, Oct 24, 2019	25.54	25.56	25.49	25.53
467	NASDAQ	RILYG	Wed, Oct 23, 2019	25.46	25.57	25.46	25.53
466	NASDAQ	RILYG	Tue, Oct 22, 2019	25.47	25.47	25.43	25.44
465	NASDAQ	RILYG	Mon, Oct 21, 2019	25.48	25.48	25.47	25.47
464	NASDAQ	RILYG	Fri, Oct 18, 2019	25.48	25.48	25.46	25.46
463	NASDAQ	RILYG	Thu, Oct 17, 2019	25.42	25.48	25.41	25.45
462	NASDAQ	RILYG	Wed, Oct 16, 2019	25.48	25.48	25.40	25.44
461	NASDAQ	RILYG	Tue, Oct 15, 2019	25.42	25.49	25.40	25.40
460	NASDAQ	RILYG	Mon, Oct 14, 2019	25.49	25.50	25.40	25.40
459	NASDAQ	RILYG	Fri, Oct 11, 2019	25.50	25.50	25.44	25.48
458	NASDAQ	RILYG	Thu, Oct 10, 2019	25.88	25.94	25.86	25.87
457	NASDAQ	RILYG	Wed, Oct 9, 2019	25.94	25.95	25.91	25.93
456	NASDAQ	RILYG	Tue, Oct 8, 2019	25.90	25.95	25.90	25.94
455	NASDAQ	RILYG	Mon, Oct 7, 2019	25.92	25.94	25.92	25.93
454	NASDAQ	RILYG	Fri, Oct 4, 2019	25.88	25.95	25.88	25.95
453	NASDAQ	RILYG	Thu, Oct 3, 2019	25.87	25.95	25.85	25.95
452	NASDAQ	RILYG	Wed, Oct 2, 2019	25.91	25.91	25.84	25.85
451	NASDAQ	RILYG	Tue, Oct 1, 2019	25.87	25.92	25.87	25.88
450	NASDAQ	RILYG	Mon, Sep 30, 2019	25.81	25.86	25.81	25.86
449	NASDAQ	RILYG	Fri, Sep 27, 2019	25.75	25.82	25.75	25.81
448	NASDAQ	RILYG	Thu, Sep 26, 2019	25.80	25.85	25.75	25.83
447	NASDAQ	RILYG	Wed, Sep 25, 2019	25.85	25.85	25.67	25.76
446	NASDAQ	RILYG	Tue, Sep 24, 2019	25.66	25.88	25.66	25.77
445	NASDAQ	RILYG	Mon, Sep 23, 2019	25.70	25.74	25.70	25.74
444	NASDAQ	RILYG	Fri, Sep 20, 2019	25.66	25.70	25.62	25.70
443	NASDAQ	RILYG	Thu, Sep 19, 2019	25.70	25.70	25.62	25.67
442	NASDAQ	RILYG	Wed, Sep 18, 2019	25.60	25.67	25.60	25.67
441	NASDAQ	RILYG	Tue, Sep 17, 2019	25.60	25.63	25.52	25.63
440	NASDAQ	RILYG	Mon, Sep 16, 2019	25.51	25.62	25.51	25.51
439	NASDAQ	RILYG	Fri, Sep 13, 2019	25.55	25.61	25.55	25.55
438	NASDAQ	RILYG	Thu, Sep 12, 2019	25.53	25.59	25.53	25.55
437	NASDAQ	RILYG	Wed, Sep 11, 2019	25.57	25.60	25.45	25.59
436	NASDAQ	RILYG	Tue, Sep 10, 2019	25.54	25.58	25.51	25.57
435	NASDAQ	RILYG	Mon, Sep 9, 2019	25.54	25.54	25.45	25.50
434	NASDAQ	RILYG	Fri, Sep 6, 2019	25.50	25.54	25.49	25.51
433	NASDAQ	RILYG	Thu, Sep 5, 2019	25.42	25.51	25.41	25.49
432	NASDAQ	RILYG	Wed, Sep 4, 2019	25.39	25.45	25.27	25.44
431	NASDAQ	RILYG	Tue, Sep 3, 2019	25.25	25.37	25.25	25.37
430	NASDAQ	RILYG	Fri, Aug 30, 2019	25.32	25.33	25.26	25.26
429	NASDAQ	RILYG	Thu, Aug 29, 2019	25.30	25.32	25.26	25.26
428	NASDAQ	RILYG	Wed, Aug 28, 2019	25.37	25.37	25.28	25.36
427	NASDAQ	RILYG	Tue, Aug 27, 2019	25.34	25.34	25.25	25.25
426	NASDAQ	RILYG	Mon, Aug 26, 2019	25.30	25.38	25.25	25.29
425	NASDAQ	RILYG	Fri, Aug 23, 2019	25.39	25.39	25.35	25.35
424	NASDAQ	RILYG	Thu, Aug 22, 2019	25.27	25.39	25.27	25.39
423	NASDAQ	RILYG	Wed, Aug 21, 2019	25.30	25.33	25.25	25.28
422	NASDAQ	RILYG	Tue, Aug 20, 2019	25.23	25.28	25.23	25.27
421	NASDAQ	RILYG	Mon, Aug 19, 2019	25.25	25.31	25.23	25.24
420	NASDAQ	RILYG	Fri, Aug 16, 2019	25.25	25.29	25.23	25.24
419	NASDAQ	RILYG	Thu, Aug 15, 2019	25.23	25.29	25.23	25.25
418	NASDAQ	RILYG	Wed, Aug 14, 2019	25.33	25.37	25.25	25.25
417	NASDAQ	RILYG	Tue, Aug 13, 2019	25.37	25.39	25.30	25.33
416	NASDAQ	RILYG	Mon, Aug 12, 2019	25.30	25.38	25.30	25.36
415	NASDAQ	RILYG	Fri, Aug 9, 2019	25.26	25.34	25.26	25.34
414	NASDAQ	RILYG	Thu, Aug 8, 2019	25.29	25.30	25.28	25.29
413	NASDAQ	RILYG	Wed, Aug 7, 2019	25.23	25.28	25.22	25.28
412	NASDAQ	RILYG	Tue, Aug 6, 2019	25.21	25.27	25.21	25.25
411	NASDAQ	RILYG	Mon, Aug 5, 2019	25.35	25.35	25.23	25.23
410	NASDAQ	RILYG	Fri, Aug 2, 2019	25.20	25.30	25.20	25.30
409	NASDAQ	RILYG	Thu, Aug 1, 2019	25.21	25.27	25.20	25.25
408	NASDAQ	RILYG	Wed, Jul 31, 2019	25.26	25.27	25.18	25.20
407	NASDAQ	RILYG	Tue, Jul 30, 2019	25.17	25.25	25.10	25.15
406	NASDAQ	RILYG	Mon, Jul 29, 2019	25.15	25.17	25.14	25.15
405	NASDAQ	RILYG	Fri, Jul 26, 2019	25.17	25.17	25.12	25.14
404	NASDAQ	RILYG	Thu, Jul 25, 2019	25.21	25.21	25.18	25.18
403	NASDAQ	RILYG	Wed, Jul 24, 2019	25.20	25.21	25.18	25.21
402	NASDAQ	RILYG	Tue, Jul 23, 2019	25.16	25.18	25.16	25.18
401	NASDAQ	RILYG	Mon, Jul 22, 2019	25.10	25.18	25.10	25.16
400	NASDAQ	RILYG	Fri, Jul 19, 2019	25.00	25.15	25.00	25.12
399	NASDAQ	RILYG	Thu, Jul 18, 2019	25.04	25.14	25.00	25.05
398	NASDAQ	RILYG	Wed, Jul 17, 2019	25.14	25.18	25.07	25.07
397	NASDAQ	RILYG	Tue, Jul 16, 2019	25.09	25.18	25.09	25.15
396	NASDAQ	RILYG	Mon, Jul 15, 2019	24.99	25.17	24.99	25.17
395	NASDAQ	RILYG	Fri, Jul 12, 2019	24.93	25.03	24.89	25.03
394	NASDAQ	RILYG	Thu, Jul 11, 2019	25.32	25.32	25.30	25.32
393	NASDAQ	RILYG	Wed, Jul 10, 2019	25.26	25.31	25.26	25.28
392	NASDAQ	RILYG	Tue, Jul 9, 2019	25.25	25.27	25.23	25.26
391	NASDAQ	RILYG	Mon, Jul 8, 2019	25.16	25.26	25.16	25.24
390	NASDAQ	RILYG	Fri, Jul 5, 2019	25.16	25.18	25.16	25.17
389	NASDAQ	RILYG	Wed, Jul 3, 2019	25.15	25.20	25.13	25.16
388	NASDAQ	RILYG	Tue, Jul 2, 2019	25.12	25.19	25.11	25.17
387	NASDAQ	RILYG	Mon, Jul 1, 2019	25.10	25.12	25.07	25.09
386	NASDAQ	RILYG	Fri, Jun 28, 2019	25.08	25.08	25.04	25.04
385	NASDAQ	RILYG	Thu, Jun 27, 2019	25.03	25.08	25.00	25.08
384	NASDAQ	RILYG	Wed, Jun 26, 2019	24.96	25.05	24.96	25.03
383	NASDAQ	RILYG	Tue, Jun 25, 2019	25.00	25.03	24.98	24.99
382	NASDAQ	RILYG	Mon, Jun 24, 2019	25.05	25.07	24.96	24.99
381	NASDAQ	RILYG	Fri, Jun 21, 2019	25.05	25.07	25.00	25.04
380	NASDAQ	RILYG	Thu, Jun 20, 2019	25.05	25.06	24.98	25.03
379	NASDAQ	RILYG	Wed, Jun 19, 2019	25.08	25.10	25.02	25.02
378	NASDAQ	RILYG	Tue, Jun 18, 2019	25.00	25.08	24.96	25.04
377	NASDAQ	RILYG	Mon, Jun 17, 2019	25.04	25.05	25.02	25.04
376	NASDAQ	RILYG	Fri, Jun 14, 2019	25.05	25.05	24.98	25.04
375	NASDAQ	RILYG	Thu, Jun 13, 2019	25.10	25.10	24.99	25.03
374	NASDAQ	RILYG	Wed, Jun 12, 2019	25.22	25.22	25.05	25.09
373	NASDAQ	RILYG	Tue, Jun 11, 2019	25.15	25.45	25.12	25.22
372	NASDAQ	RILYG	Mon, Jun 10, 2019	25.05	25.20	25.01	25.12
371	NASDAQ	RILYG	Fri, Jun 7, 2019	24.80	25.00	24.80	25.00
370	NASDAQ	RILYG	Thu, Jun 6, 2019	24.86	24.88	24.75	24.88
369	NASDAQ	RILYG	Wed, Jun 5, 2019	24.81	24.94	24.81	24.89
368	NASDAQ	RILYG	Tue, Jun 4, 2019	24.65	24.85	24.59	24.85
367	NASDAQ	RILYG	Mon, Jun 3, 2019	24.90	24.90	24.63	24.79
366	NASDAQ	RILYG	Fri, May 31, 2019	24.84	25.01	24.74	24.90
365	NASDAQ	RILYG	Thu, May 30, 2019	24.90	24.95	24.88	24.90
364	NASDAQ	RILYG	Wed, May 29, 2019	24.90	24.90	24.90	24.90
363	NASDAQ	RILYG	Tue, May 28, 2019	24.96	25.01	24.83	24.91
362	NASDAQ	RILYG	Fri, May 24, 2019	24.80	24.95	24.76	24.77
361	NASDAQ	RILYG	Thu, May 23, 2019	24.90	24.99	24.76	24.86
360	NASDAQ	RILYG	Wed, May 22, 2019	25.01	25.05	24.92	24.92
359	NASDAQ	RILYG	Tue, May 21, 2019	24.97	25.05	24.97	25.01
358	NASDAQ	RILYG	Mon, May 20, 2019	25.00	25.05	25.00	25.01
357	NASDAQ	RILYG	Fri, May 17, 2019	25.00	25.05	24.97	25.01
356	NASDAQ	RILYG	Thu, May 16, 2019	25.04	25.05	25.01	25.02
355	NASDAQ	RILYG	Wed, May 15, 2019	25.00	25.04	24.95	25.04
354	NASDAQ	RILYG	Tue, May 14, 2019	24.81	25.00	24.81	25.00
353	NASDAQ	RILYG	Mon, May 13, 2019	24.73	24.97	24.73	24.97
352	NASDAQ	RILYG	Fri, May 10, 2019	24.86	24.97	24.80	24.93
351	NASDAQ	RILYG	Thu, May 9, 2019	24.86	24.87	24.70	24.87
350	NASDAQ	RILYG	Wed, May 8, 2019	24.80	24.87	24.73	24.86
349	NASDAQ	RILYG	Tue, May 7, 2019	24.80	24.87	24.80	24.85
348	NASDAQ	RILYG	Mon, May 6, 2019	24.62	24.84	24.62	24.84
347	NASDAQ	RILYG	Fri, May 3, 2019	24.72	24.89	24.70	24.71
346	NASDAQ	RILYG	Thu, May 2, 2019	24.74	24.84	24.66	24.68
345	NASDAQ	RILYG	Wed, May 1, 2019	24.70	24.74	24.55	24.65
344	NASDAQ	RILYG	Tue, Apr 30, 2019	24.60	24.61	24.40	24.56
343	NASDAQ	RILYG	Mon, Apr 29, 2019	24.57	24.59	24.54	24.54
342	NASDAQ	RILYG	Fri, Apr 26, 2019	24.40	24.55	24.40	24.45
341	NASDAQ	RILYG	Thu, Apr 25, 2019	24.45	24.55	24.45	24.55
340	NASDAQ	RILYG	Wed, Apr 24, 2019	24.46	24.55	24.44	24.55
339	NASDAQ	RILYG	Tue, Apr 23, 2019	24.42	24.56	24.31	24.44
338	NASDAQ	RILYG	Mon, Apr 22, 2019	24.49	24.50	24.39	24.40
337	NASDAQ	RILYG	Thu, Apr 18, 2019	24.15	24.50	24.15	24.49
336	NASDAQ	RILYG	Wed, Apr 17, 2019	24.50	24.50	24.46	24.50
335	NASDAQ	RILYG	Tue, Apr 16, 2019	24.57	24.57	24.49	24.49
334	NASDAQ	RILYG	Mon, Apr 15, 2019	24.69	24.69	24.50	24.65
333	NASDAQ	RILYG	Fri, Apr 12, 2019	24.69	24.69	24.52	24.55
332	NASDAQ	RILYG	Thu, Apr 11, 2019	24.88	24.92	24.84	24.88
331	NASDAQ	RILYG	Wed, Apr 10, 2019	24.83	24.95	24.80	24.89
330	NASDAQ	RILYG	Tue, Apr 9, 2019	24.89	24.95	24.81	24.81
329	NASDAQ	RILYG	Mon, Apr 8, 2019	24.90	24.94	24.86	24.90
328	NASDAQ	RILYG	Fri, Apr 5, 2019	24.76	24.88	24.76	24.86
327	NASDAQ	RILYG	Thu, Apr 4, 2019	24.84	24.85	24.80	24.82
326	NASDAQ	RILYG	Wed, Apr 3, 2019	24.75	24.85	24.74	24.76
325	NASDAQ	RILYG	Tue, Apr 2, 2019	24.90	24.90	24.66	24.70
324	NASDAQ	RILYG	Mon, Apr 1, 2019	24.63	24.70	24.60	24.63
323	NASDAQ	RILYG	Fri, Mar 29, 2019	24.55	24.67	24.50	24.51
322	NASDAQ	RILYG	Thu, Mar 28, 2019	24.55	24.55	24.50	24.51
321	NASDAQ	RILYG	Wed, Mar 27, 2019	24.51	24.53	24.51	24.53
320	NASDAQ	RILYG	Tue, Mar 26, 2019	24.51	24.57	24.51	24.53
319	NASDAQ	RILYG	Mon, Mar 25, 2019	24.49	24.50	24.48	24.50
318	NASDAQ	RILYG	Fri, Mar 22, 2019	24.44	24.52	24.44	24.49
317	NASDAQ	RILYG	Thu, Mar 21, 2019	24.36	24.60	24.36	24.55
316	NASDAQ	RILYG	Wed, Mar 20, 2019	24.40	24.70	24.26	24.31
315	NASDAQ	RILYG	Tue, Mar 19, 2019	24.64	24.65	24.55	24.55
314	NASDAQ	RILYG	Mon, Mar 18, 2019	24.40	24.64	24.40	24.57
313	NASDAQ	RILYG	Fri, Mar 15, 2019	24.53	24.53	24.51	24.51
312	NASDAQ	RILYG	Thu, Mar 14, 2019	24.60	24.65	24.48	24.50
311	NASDAQ	RILYG	Wed, Mar 13, 2019	24.65	24.65	24.45	24.60
310	NASDAQ	RILYG	Tue, Mar 12, 2019	24.60	24.60	24.53	24.57
309	NASDAQ	RILYG	Mon, Mar 11, 2019	24.60	24.65	24.50	24.65
308	NASDAQ	RILYG	Fri, Mar 8, 2019	24.51	24.54	24.50	24.54
307	NASDAQ	RILYG	Thu, Mar 7, 2019	24.51	24.62	24.50	24.53
306	NASDAQ	RILYG	Wed, Mar 6, 2019	24.51	24.67	24.50	24.60
305	NASDAQ	RILYG	Tue, Mar 5, 2019	24.65	24.70	24.65	24.70
304	NASDAQ	RILYG	Mon, Mar 4, 2019	24.61	24.70	24.58	24.65
303	NASDAQ	RILYG	Fri, Mar 1, 2019	24.69	24.70	24.63	24.63
302	NASDAQ	RILYG	Thu, Feb 28, 2019	24.55	24.65	24.55	24.60
301	NASDAQ	RILYG	Wed, Feb 27, 2019	24.43	24.75	24.35	24.65
300	NASDAQ	RILYG	Tue, Feb 26, 2019	24.50	24.63	24.43	24.59
299	NASDAQ	RILYG	Mon, Feb 25, 2019	24.40	24.75	24.40	24.58
298	NASDAQ	RILYG	Fri, Feb 22, 2019	24.48	24.50	24.36	24.47
297	NASDAQ	RILYG	Thu, Feb 21, 2019	24.64	24.73	24.45	24.48
296	NASDAQ	RILYG	Wed, Feb 20, 2019	24.68	24.75	24.68	24.75
295	NASDAQ	RILYG	Tue, Feb 19, 2019	24.85	24.85	24.54	24.56
294	NASDAQ	RILYG	Fri, Feb 15, 2019	24.51	24.60	24.38	24.55
293	NASDAQ	RILYG	Thu, Feb 14, 2019	24.74	24.80	24.60	24.63
292	NASDAQ	RILYG	Wed, Feb 13, 2019	24.95	24.96	24.29	24.45
291	NASDAQ	RILYG	Tue, Feb 12, 2019	24.30	24.60	24.30	24.54
290	NASDAQ	RILYG	Mon, Feb 11, 2019	24.39	24.39	24.37	24.39
289	NASDAQ	RILYG	Fri, Feb 8, 2019	24.39	24.39	24.27	24.27
288	NASDAQ	RILYG	Thu, Feb 7, 2019	24.32	24.34	24.15	24.34
287	NASDAQ	RILYG	Wed, Feb 6, 2019	24.24	24.35	24.24	24.35
286	NASDAQ	RILYG	Tue, Feb 5, 2019	0.00	0.00	0.00	24.40
285	NASDAQ	RILYG	Mon, Feb 4, 2019	24.35	24.50	24.35	24.40
284	NASDAQ	RILYG	Fri, Feb 1, 2019	24.20	24.38	24.16	24.28
283	NASDAQ	RILYG	Thu, Jan 31, 2019	24.06	24.17	24.05	24.05
282	NASDAQ	RILYG	Wed, Jan 30, 2019	24.05	24.15	23.86	23.98
281	NASDAQ	RILYG	Tue, Jan 29, 2019	24.00	24.18	24.00	24.01
280	NASDAQ	RILYG	Mon, Jan 28, 2019	23.81	23.99	23.81	23.99
279	NASDAQ	RILYG	Fri, Jan 25, 2019	23.78	23.90	23.76	23.84
278	NASDAQ	RILYG	Thu, Jan 24, 2019	24.07	24.08	23.75	23.84
277	NASDAQ	RILYG	Wed, Jan 23, 2019	24.04	24.04	23.86	24.00
276	NASDAQ	RILYG	Tue, Jan 22, 2019	24.00	24.00	23.66	23.98
275	NASDAQ	RILYG	Fri, Jan 18, 2019	23.92	24.04	23.90	24.04
274	NASDAQ	RILYG	Thu, Jan 17, 2019	23.93	24.05	23.92	23.92
273	NASDAQ	RILYG	Wed, Jan 16, 2019	23.93	24.05	23.93	23.98
272	NASDAQ	RILYG	Tue, Jan 15, 2019	23.93	24.08	23.85	24.08
271	NASDAQ	RILYG	Mon, Jan 14, 2019	23.95	24.08	23.93	24.08
270	NASDAQ	RILYG	Fri, Jan 11, 2019	24.40	24.40	24.16	24.40
269	NASDAQ	RILYG	Thu, Jan 10, 2019	24.21	24.40	24.08	24.08
268	NASDAQ	RILYG	Wed, Jan 9, 2019	24.12	24.40	24.11	24.40
267	NASDAQ	RILYG	Tue, Jan 8, 2019	24.20	24.20	23.93	24.10
266	NASDAQ	RILYG	Mon, Jan 7, 2019	24.10	24.12	23.96	24.08
265	NASDAQ	RILYG	Fri, Jan 4, 2019	23.75	24.20	23.71	24.20
264	NASDAQ	RILYG	Thu, Jan 3, 2019	23.40	23.79	23.15	23.77
263	NASDAQ	RILYG	Wed, Jan 2, 2019	22.77	23.51	22.27	23.40
262	NASDAQ	RILYG	Mon, Dec 31, 2018	23.48	23.48	22.30	22.87
261	NASDAQ	RILYG	Fri, Dec 28, 2018	22.70	22.70	22.23	22.68
260	NASDAQ	RILYG	Thu, Dec 27, 2018	22.31	23.66	21.90	22.50
259	NASDAQ	RILYG	Wed, Dec 26, 2018	22.32	22.84	21.80	22.71
258	NASDAQ	RILYG	Mon, Dec 24, 2018	22.28	22.84	22.28	22.47
257	NASDAQ	RILYG	Fri, Dec 21, 2018	22.79	23.45	22.09	22.56
256	NASDAQ	RILYG	Thu, Dec 20, 2018	23.12	23.46	21.20	22.53
255	NASDAQ	RILYG	Wed, Dec 19, 2018	22.99	23.00	22.83	22.90
254	NASDAQ	RILYG	Tue, Dec 18, 2018	23.40	23.95	22.85	22.85
253	NASDAQ	RILYG	Mon, Dec 17, 2018	22.81	24.00	22.81	23.98
252	NASDAQ	RILYG	Fri, Dec 14, 2018	24.00	24.00	23.88	24.00
251	NASDAQ	RILYG	Thu, Dec 13, 2018	24.20	24.20	23.90	23.97
250	NASDAQ	RILYG	Wed, Dec 12, 2018	24.21	24.21	23.86	23.93
249	NASDAQ	RILYG	Tue, Dec 11, 2018	24.47	24.47	24.13	24.21
248	NASDAQ	RILYG	Mon, Dec 10, 2018	24.49	24.49	24.20	24.30
247	NASDAQ	RILYG	Fri, Dec 7, 2018	24.45	24.45	24.30	24.30
246	NASDAQ	RILYG	Thu, Dec 6, 2018	24.49	24.49	24.30	24.35
245	NASDAQ	RILYG	Tue, Dec 4, 2018	24.45	24.45	24.28	24.40
244	NASDAQ	RILYG	Mon, Dec 3, 2018	24.46	24.66	24.40	24.40
243	NASDAQ	RILYG	Fri, Nov 30, 2018	24.42	24.60	24.28	24.46
242	NASDAQ	RILYG	Thu, Nov 29, 2018	24.54	24.54	24.42	24.48
241	NASDAQ	RILYG	Wed, Nov 28, 2018	24.40	24.43	24.38	24.43
240	NASDAQ	RILYG	Tue, Nov 27, 2018	24.29	24.43	24.20	24.43
239	NASDAQ	RILYG	Mon, Nov 26, 2018	24.23	24.31	24.23	24.29
238	NASDAQ	RILYG	Fri, Nov 23, 2018	24.31	24.31	24.31	24.31
237	NASDAQ	RILYG	Wed, Nov 21, 2018	24.19	24.28	24.19	24.28
236	NASDAQ	RILYG	Tue, Nov 20, 2018	24.16	24.40	24.11	24.28
235	NASDAQ	RILYG	Mon, Nov 19, 2018	24.46	24.46	24.27	24.45
234	NASDAQ	RILYG	Fri, Nov 16, 2018	24.47	24.50	24.47	24.50
233	NASDAQ	RILYG	Thu, Nov 15, 2018	24.51	24.51	24.42	24.49
232	NASDAQ	RILYG	Wed, Nov 14, 2018	24.57	24.61	24.53	24.53
231	NASDAQ	RILYG	Tue, Nov 13, 2018	24.65	24.65	24.55	24.64
230	NASDAQ	RILYG	Mon, Nov 12, 2018	24.61	24.69	24.50	24.59
229	NASDAQ	RILYG	Fri, Nov 9, 2018	24.56	24.66	24.56	24.57
228	NASDAQ	RILYG	Thu, Nov 8, 2018	24.76	24.80	24.53	24.55
227	NASDAQ	RILYG	Wed, Nov 7, 2018	24.95	24.99	24.65	24.65
226	NASDAQ	RILYG	Tue, Nov 6, 2018	24.95	24.95	24.85	24.95
225	NASDAQ	RILYG	Mon, Nov 5, 2018	24.83	24.95	24.80	24.95
224	NASDAQ	RILYG	Fri, Nov 2, 2018	24.83	24.83	24.80	24.80
223	NASDAQ	RILYG	Thu, Nov 1, 2018	24.80	24.82	24.78	24.82
222	NASDAQ	RILYG	Wed, Oct 31, 2018	24.78	24.79	24.73	24.78
221	NASDAQ	RILYG	Tue, Oct 30, 2018	24.69	24.79	24.69	24.69
220	NASDAQ	RILYG	Mon, Oct 29, 2018	24.83	24.83	24.77	24.77
219	NASDAQ	RILYG	Fri, Oct 26, 2018	24.86	24.86	24.77	24.77
218	NASDAQ	RILYG	Thu, Oct 25, 2018	24.80	24.80	24.75	24.80
217	NASDAQ	RILYG	Wed, Oct 24, 2018	24.76	24.76	24.72	24.72
216	NASDAQ	RILYG	Tue, Oct 23, 2018	24.73	24.80	24.73	24.80
215	NASDAQ	RILYG	Mon, Oct 22, 2018	24.78	24.80	24.66	24.80
214	NASDAQ	RILYG	Fri, Oct 19, 2018	24.62	24.67	24.62	24.67
213	NASDAQ	RILYG	Thu, Oct 18, 2018	24.74	24.80	24.62	24.62
212	NASDAQ	RILYG	Wed, Oct 17, 2018	24.86	24.86	24.71	24.77
211	NASDAQ	RILYG	Tue, Oct 16, 2018	24.61	24.86	24.61	24.82
210	NASDAQ	RILYG	Mon, Oct 15, 2018	24.67	24.88	24.63	24.65
209	NASDAQ	RILYG	Fri, Oct 12, 2018	24.64	24.65	24.54	24.63
208	NASDAQ	RILYG	Thu, Oct 11, 2018	24.95	25.02	24.95	24.99
207	NASDAQ	RILYG	Wed, Oct 10, 2018	24.85	25.07	24.83	24.89
206	NASDAQ	RILYG	Tue, Oct 9, 2018	25.02	25.02	24.93	25.02
205	NASDAQ	RILYG	Mon, Oct 8, 2018	24.80	25.07	24.79	25.00
204	NASDAQ	RILYG	Fri, Oct 5, 2018	25.03	25.03	24.87	24.88
203	NASDAQ	RILYG	Thu, Oct 4, 2018	24.98	25.07	24.95	24.95
202	NASDAQ	RILYG	Wed, Oct 3, 2018	25.04	25.07	24.98	24.98
201	NASDAQ	RILYG	Tue, Oct 2, 2018	25.10	25.10	25.01	25.01
200	NASDAQ	RILYG	Mon, Oct 1, 2018	25.15	25.15	25.01	25.02
199	NASDAQ	RILYG	Fri, Sep 28, 2018	25.11	25.17	24.95	25.17
198	NASDAQ	RILYG	Thu, Sep 27, 2018	25.15	25.25	25.03	25.05
197	NASDAQ	RILYG	Wed, Sep 26, 2018	25.10	25.29	25.10	25.23
196	NASDAQ	RILYG	Tue, Sep 25, 2018	25.08	25.13	25.08	25.12
195	NASDAQ	RILYG	Mon, Sep 24, 2018	25.19	25.25	25.18	25.18
194	NASDAQ	RILYG	Fri, Sep 21, 2018	25.08	25.10	25.07	25.07
193	NASDAQ	RILYG	Thu, Sep 20, 2018	25.24	25.24	25.07	25.07
192	NASDAQ	RILYG	Wed, Sep 19, 2018	25.25	25.25	25.15	25.15
191	NASDAQ	RILYG	Tue, Sep 18, 2018	25.18	25.18	25.12	25.12
190	NASDAQ	RILYG	Mon, Sep 17, 2018	25.26	25.26	25.12	25.13
189	NASDAQ	RILYG	Fri, Sep 14, 2018	25.27	25.27	25.26	25.26
188	NASDAQ	RILYG	Thu, Sep 13, 2018	25.22	25.36	25.17	25.20
187	NASDAQ	RILYG	Wed, Sep 12, 2018	25.13	25.35	25.13	25.21
186	NASDAQ	RILYG	Tue, Sep 11, 2018	25.30	25.38	25.13	25.13
185	NASDAQ	RILYG	Mon, Sep 10, 2018	25.12	25.42	25.12	25.40
184	NASDAQ	RILYG	Fri, Sep 7, 2018	25.22	25.22	25.10	25.10
183	NASDAQ	RILYG	Thu, Sep 6, 2018	25.18	25.19	25.11	25.12
182	NASDAQ	RILYG	Wed, Sep 5, 2018	25.16	25.28	25.16	25.26
181	NASDAQ	RILYG	Tue, Sep 4, 2018	25.38	25.39	25.03	25.03
180	NASDAQ	RILYG	Fri, Aug 31, 2018	25.20	25.27	25.14	25.27
179	NASDAQ	RILYG	Thu, Aug 30, 2018	25.17	25.22	25.14	25.14
178	NASDAQ	RILYG	Wed, Aug 29, 2018	25.19	25.19	25.10	25.11
177	NASDAQ	RILYG	Tue, Aug 28, 2018	25.15	25.20	24.93	25.17
176	NASDAQ	RILYG	Mon, Aug 27, 2018	25.00	25.15	25.00	25.13
175	NASDAQ	RILYG	Fri, Aug 24, 2018	25.00	25.00	24.91	24.95
174	NASDAQ	RILYG	Thu, Aug 23, 2018	25.00	25.00	24.99	25.00
173	NASDAQ	RILYG	Wed, Aug 22, 2018	25.00	25.05	24.99	25.00
172	NASDAQ	RILYG	Tue, Aug 21, 2018	24.98	24.98	24.97	24.97
171	NASDAQ	RILYG	Mon, Aug 20, 2018	24.90	25.02	24.90	25.02
170	NASDAQ	RILYG	Fri, Aug 17, 2018	24.85	24.94	24.80	24.80
169	NASDAQ	RILYG	Thu, Aug 16, 2018	24.90	24.90	24.74	24.76
168	NASDAQ	RILYG	Wed, Aug 15, 2018	24.96	24.97	24.86	24.87
167	NASDAQ	RILYG	Tue, Aug 14, 2018	24.90	24.95	24.86	24.95
166	NASDAQ	RILYG	Mon, Aug 13, 2018	24.90	24.90	24.90	24.90
165	NASDAQ	RILYG	Fri, Aug 10, 2018	24.82	24.93	24.82	24.89
164	NASDAQ	RILYG	Thu, Aug 9, 2018	24.90	24.95	24.90	24.90
163	NASDAQ	RILYG	Wed, Aug 8, 2018	24.85	24.90	24.85	24.90
162	NASDAQ	RILYG	Tue, Aug 7, 2018	24.90	24.90	24.85	24.90
161	NASDAQ	RILYG	Mon, Aug 6, 2018	24.86	24.90	24.85	24.90
160	NASDAQ	RILYG	Fri, Aug 3, 2018	24.87	24.97	24.80	24.80
159	NASDAQ	RILYG	Thu, Aug 2, 2018	24.85	24.87	24.82	24.86
158	NASDAQ	RILYG	Wed, Aug 1, 2018	24.78	24.85	24.73	24.85
157	NASDAQ	RILYG	Tue, Jul 31, 2018	24.65	24.82	24.65	24.78
156	NASDAQ	RILYG	Mon, Jul 30, 2018	24.88	24.88	24.52	24.62
155	NASDAQ	RILYG	Fri, Jul 27, 2018	24.85	24.90	24.70	24.71
154	NASDAQ	RILYG	Thu, Jul 26, 2018	24.88	24.89	24.85	24.89
153	NASDAQ	RILYG	Wed, Jul 25, 2018	24.83	24.89	24.83	24.87
152	NASDAQ	RILYG	Tue, Jul 24, 2018	24.91	24.92	24.85	24.90
151	NASDAQ	RILYG	Mon, Jul 23, 2018	24.88	24.88	24.80	24.85
150	NASDAQ	RILYG	Fri, Jul 20, 2018	24.87	24.89	24.83	24.83
149	NASDAQ	RILYG	Thu, Jul 19, 2018	24.87	24.87	24.79	24.79
148	NASDAQ	RILYG	Wed, Jul 18, 2018	24.85	24.90	24.77	24.87
147	NASDAQ	RILYG	Tue, Jul 17, 2018	24.85	24.85	24.83	24.85
146	NASDAQ	RILYG	Mon, Jul 16, 2018	24.76	24.84	24.76	24.84
145	NASDAQ	RILYG	Fri, Jul 13, 2018	24.90	24.90	24.53	24.70
144	NASDAQ	RILYG	Thu, Jul 12, 2018	24.79	24.92	24.55	24.87
143	NASDAQ	RILYG	Wed, Jul 11, 2018	25.00	25.02	24.97	25.00
142	NASDAQ	RILYG	Tue, Jul 10, 2018	25.00	25.02	24.99	25.00
141	NASDAQ	RILYG	Mon, Jul 9, 2018	25.00	25.00	24.98	25.00
140	NASDAQ	RILYG	Fri, Jul 6, 2018	24.95	25.00	24.95	24.97
139	NASDAQ	RILYG	Thu, Jul 5, 2018	24.98	25.01	24.93	24.93
138	NASDAQ	RILYG	Tue, Jul 3, 2018	25.00	25.00	24.95	24.95
137	NASDAQ	RILYG	Mon, Jul 2, 2018	24.90	24.97	24.90	24.97
136	NASDAQ	RILYG	Fri, Jun 29, 2018	24.93	24.93	24.91	24.93
135	NASDAQ	RILYG	Thu, Jun 28, 2018	24.96	24.99	24.93	24.94
134	NASDAQ	RILYG	Wed, Jun 27, 2018	25.02	25.02	24.92	24.97
133	NASDAQ	RILYG	Tue, Jun 26, 2018	24.97	25.00	24.95	25.00
132	NASDAQ	RILYG	Mon, Jun 25, 2018	25.00	25.00	24.91	24.97
131	NASDAQ	RILYG	Fri, Jun 22, 2018	24.95	24.99	24.90	24.99
130	NASDAQ	RILYG	Thu, Jun 21, 2018	24.90	24.94	24.90	24.94
129	NASDAQ	RILYG	Wed, Jun 20, 2018	24.95	24.99	24.90	24.98
128	NASDAQ	RILYG	Tue, Jun 19, 2018	24.94	24.98	24.94	24.95
127	NASDAQ	RILYG	Mon, Jun 18, 2018	25.00	25.00	24.95	24.95
126	NASDAQ	RILYG	Fri, Jun 15, 2018	25.00	25.00	24.95	24.98
125	NASDAQ	RILYG	Thu, Jun 14, 2018	24.97	24.97	24.92	24.93
124	NASDAQ	RILYG	Wed, Jun 13, 2018	24.97	25.00	24.95	24.97
123	NASDAQ	RILYG	Tue, Jun 12, 2018	25.02	25.02	24.96	24.97
122	NASDAQ	RILYG	Mon, Jun 11, 2018	25.02	25.02	24.96	25.01
121	NASDAQ	RILYG	Fri, Jun 8, 2018	25.02	25.05	24.99	25.00
120	NASDAQ	RILYG	Thu, Jun 7, 2018	24.98	25.05	24.96	25.00
119	NASDAQ	RILYG	Wed, Jun 6, 2018	25.10	25.13	25.00	25.01
118	NASDAQ	RILYG	Tue, Jun 5, 2018	25.05	25.09	24.96	25.00
117	NASDAQ	RILYG	Mon, Jun 4, 2018	24.75	25.09	24.75	25.08
116	NASDAQ	RILYG	Fri, Jun 1, 2018	24.71	24.73	24.67	24.70
115	NASDAQ	RILYG	Thu, May 31, 2018	24.70	24.75	24.66	24.72
114	NASDAQ	RILYG	Wed, May 30, 2018	24.70	24.70	24.62	24.70
113	NASDAQ	RILYG	Tue, May 29, 2018	24.75	24.75	24.67	24.70
112	NASDAQ	RILYG	Fri, May 25, 2018	24.65	24.74	24.65	24.67
111	NASDAQ	RILYG	Thu, May 24, 2018	24.60	24.74	24.60	24.69
110	NASDAQ	RILYG	Wed, May 23, 2018	24.71	24.73	24.65	24.70
109	NASDAQ	RILYG	Tue, May 22, 2018	24.70	24.73	24.70	24.71
108	NASDAQ	RILYG	Mon, May 21, 2018	24.75	24.78	24.70	24.70
107	NASDAQ	RILYG	Fri, May 18, 2018	24.73	24.79	24.61	24.70
106	NASDAQ	RILYG	Thu, May 17, 2018	24.69	24.77	24.58	24.58
105	NASDAQ	RILYG	Wed, May 16, 2018	24.84	24.84	24.55	24.55
104	NASDAQ	RILYG	Tue, May 15, 2018	24.87	24.89	24.54	24.70
103	NASDAQ	RILYG	Mon, May 14, 2018	25.00	25.00	24.73	24.78
102	NASDAQ	RILYG	Fri, May 11, 2018	24.94	25.00	24.81	25.00
101	NASDAQ	RILYG	Thu, May 10, 2018	24.86	24.94	24.78	24.93
100	NASDAQ	RILYG	Wed, May 9, 2018	24.73	24.78	24.68	24.78
99	NASDAQ	RILYG	Tue, May 8, 2018	24.72	24.73	24.65	24.73
98	NASDAQ	RILYG	Mon, May 7, 2018	24.65	24.72	24.63	24.70
97	NASDAQ	RILYG	Fri, May 4, 2018	24.61	24.65	24.56	24.61
96	NASDAQ	RILYG	Thu, May 3, 2018	24.65	24.65	24.53	24.60
95	NASDAQ	RILYG	Wed, May 2, 2018	24.65	24.70	24.61	24.63
94	NASDAQ	RILYG	Tue, May 1, 2018	24.64	24.73	24.57	24.63
93	NASDAQ	RILYG	Mon, Apr 30, 2018	24.70	24.79	24.70	24.70
92	NASDAQ	RILYG	Fri, Apr 27, 2018	24.68	24.70	24.65	24.65
91	NASDAQ	RILYG	Thu, Apr 26, 2018	24.77	24.77	24.51	24.63
90	NASDAQ	RILYG	Wed, Apr 25, 2018	24.75	24.76	24.71	24.76
89	NASDAQ	RILYG	Tue, Apr 24, 2018	24.60	24.76	24.60	24.73
88	NASDAQ	RILYG	Mon, Apr 23, 2018	24.58	24.79	24.58	24.71
87	NASDAQ	RILYG	Fri, Apr 20, 2018	24.63	24.95	24.55	24.73
86	NASDAQ	RILYG	Thu, Apr 19, 2018	24.60	24.69	24.50	24.62
85	NASDAQ	RILYG	Wed, Apr 18, 2018	24.50	24.68	24.50	24.63
84	NASDAQ	RILYG	Tue, Apr 17, 2018	24.75	24.75	24.49	24.56
83	NASDAQ	RILYG	Mon, Apr 16, 2018	24.79	24.80	24.56	24.69
82	NASDAQ	RILYG	Fri, Apr 13, 2018	24.80	24.85	24.75	24.78
81	NASDAQ	RILYG	Thu, Apr 12, 2018	24.79	24.87	24.70	24.82
80	NASDAQ	RILYG	Wed, Apr 11, 2018	25.01	25.05	24.99	25.01
79	NASDAQ	RILYG	Tue, Apr 10, 2018	25.01	25.05	25.00	25.02
78	NASDAQ	RILYG	Mon, Apr 9, 2018	25.05	25.05	24.99	25.00
77	NASDAQ	RILYG	Fri, Apr 6, 2018	25.02	25.05	24.98	25.00
76	NASDAQ	RILYG	Thu, Apr 5, 2018	25.01	25.03	24.99	25.01
75	NASDAQ	RILYG	Wed, Apr 4, 2018	25.02	25.02	24.98	24.98
74	NASDAQ	RILYG	Tue, Apr 3, 2018	25.02	25.05	24.99	25.03
73	NASDAQ	RILYG	Mon, Apr 2, 2018	25.00	25.03	24.98	25.00
72	NASDAQ	RILYG	Thu, Mar 29, 2018	25.00	25.03	24.98	25.00
71	NASDAQ	RILYG	Wed, Mar 28, 2018	25.00	25.05	24.97	25.00
70	NASDAQ	RILYG	Tue, Mar 27, 2018	25.00	25.01	24.98	25.00
69	NASDAQ	RILYG	Mon, Mar 26, 2018	25.00	25.00	24.95	25.00
68	NASDAQ	RILYG	Fri, Mar 23, 2018	24.95	25.00	24.80	25.00
67	NASDAQ	RILYG	Thu, Mar 22, 2018	25.00	25.00	24.95	25.00
66	NASDAQ	RILYG	Wed, Mar 21, 2018	24.95	25.01	24.95	25.00
65	NASDAQ	RILYG	Tue, Mar 20, 2018	25.00	25.00	24.85	24.98
64	NASDAQ	RILYG	Mon, Mar 19, 2018	25.00	25.00	24.95	25.00
63	NASDAQ	RILYG	Fri, Mar 16, 2018	25.00	25.08	24.98	25.00
62	NASDAQ	RILYG	Thu, Mar 15, 2018	25.02	25.02	24.95	25.00
61	NASDAQ	RILYG	Wed, Mar 14, 2018	25.01	25.01	24.55	25.01
60	NASDAQ	RILYG	Tue, Mar 13, 2018	25.00	25.03	25.00	25.00
59	NASDAQ	RILYG	Mon, Mar 12, 2018	25.00	25.03	24.99	25.01
58	NASDAQ	RILYG	Fri, Mar 9, 2018	25.01	25.05	24.91	25.05
57	NASDAQ	RILYG	Thu, Mar 8, 2018	25.05	25.05	24.96	25.00
56	NASDAQ	RILYG	Wed, Mar 7, 2018	25.00	25.05	24.99	25.00
55	NASDAQ	RILYG	Tue, Mar 6, 2018	25.05	25.05	24.99	25.00
54	NASDAQ	RILYG	Mon, Mar 5, 2018	25.02	25.02	24.95	24.95
53	NASDAQ	RILYG	Fri, Mar 2, 2018	24.94	25.00	24.93	24.98
52	NASDAQ	RILYG	Thu, Mar 1, 2018	25.02	25.02	24.89	24.89
51	NASDAQ	RILYG	Wed, Feb 28, 2018	24.95	25.03	24.95	25.01
50	NASDAQ	RILYG	Tue, Feb 27, 2018	24.97	25.00	24.88	24.95
49	NASDAQ	RILYG	Mon, Feb 26, 2018	24.95	25.02	24.87	25.00
48	NASDAQ	RILYG	Fri, Feb 23, 2018	24.96	25.05	24.85	24.90
47	NASDAQ	RILYG	Thu, Feb 22, 2018	25.00	25.00	24.98	25.00
46	NASDAQ	RILYG	Wed, Feb 21, 2018	25.00	25.05	24.93	24.93
45	NASDAQ	RILYG	Tue, Feb 20, 2018	24.97	25.02	24.96	25.02
44	NASDAQ	RILYG	Fri, Feb 16, 2018	24.95	25.00	24.85	25.00
43	NASDAQ	RILYG	Thu, Feb 15, 2018	24.87	25.00	24.80	25.00
42	NASDAQ	RILYG	Wed, Feb 14, 2018	24.95	24.95	24.86	24.86
41	NASDAQ	RILYG	Tue, Feb 13, 2018	24.90	24.90	24.88	24.90
40	NASDAQ	RILYG	Mon, Feb 12, 2018	25.08	25.08	24.86	24.96
39	NASDAQ	RILYG	Fri, Feb 9, 2018	24.93	24.93	24.86	24.86
38	NASDAQ	RILYG	Thu, Feb 8, 2018	24.99	24.99	24.90	24.90
37	NASDAQ	RILYG	Wed, Feb 7, 2018	24.90	25.00	24.90	24.96
36	NASDAQ	RILYG	Tue, Feb 6, 2018	25.13	25.13	24.88	24.88
35	NASDAQ	RILYG	Mon, Feb 5, 2018	24.96	25.10	24.87	24.89
34	NASDAQ	RILYG	Fri, Feb 2, 2018	24.99	25.09	24.94	24.97
33	NASDAQ	RILYG	Thu, Feb 1, 2018	25.14	25.14	24.99	25.12
32	NASDAQ	RILYG	Wed, Jan 31, 2018	24.95	25.05	24.95	25.00
31	NASDAQ	RILYG	Tue, Jan 30, 2018	24.98	24.98	24.90	24.95
30	NASDAQ	RILYG	Mon, Jan 29, 2018	25.05	25.05	24.94	24.96
29	NASDAQ	RILYG	Fri, Jan 26, 2018	25.05	25.10	25.02	25.02
28	NASDAQ	RILYG	Thu, Jan 25, 2018	25.13	25.13	25.05	25.05
27	NASDAQ	RILYG	Wed, Jan 24, 2018	25.10	25.15	25.04	25.14
26	NASDAQ	RILYG	Tue, Jan 23, 2018	25.17	25.19	25.10	25.15
25	NASDAQ	RILYG	Mon, Jan 22, 2018	25.18	25.19	25.08	25.15
24	NASDAQ	RILYG	Fri, Jan 19, 2018	25.13	25.31	25.10	25.15
23	NASDAQ	RILYG	Thu, Jan 18, 2018	25.12	25.15	25.05	25.15
22	NASDAQ	RILYG	Wed, Jan 17, 2018	25.24	25.24	25.14	25.15
21	NASDAQ	RILYG	Tue, Jan 16, 2018	25.27	25.27	25.21	25.22
20	NASDAQ	RILYG	Fri, Jan 12, 2018	25.24	25.27	25.12	25.27
19	NASDAQ	RILYG	Thu, Jan 11, 2018	25.24	25.28	25.16	25.25
18	NASDAQ	RILYG	Wed, Jan 10, 2018	25.35	25.35	25.30	25.35
17	NASDAQ	RILYG	Tue, Jan 9, 2018	25.40	25.42	25.28	25.35
16	NASDAQ	RILYG	Mon, Jan 8, 2018	25.48	25.48	25.40	25.47
15	NASDAQ	RILYG	Fri, Jan 5, 2018	25.47	25.47	25.40	25.47
14	NASDAQ	RILYG	Thu, Jan 4, 2018	25.53	25.53	25.43	25.47
13	NASDAQ	RILYG	Wed, Jan 3, 2018	25.40	25.40	25.30	25.35
12	NASDAQ	RILYG	Tue, Jan 2, 2018	25.63	25.63	25.27	25.27
11	NASDAQ	RILYG	Fri, Dec 29, 2017	25.27	25.90	25.27	25.38
10	NASDAQ	RILYG	Thu, Dec 28, 2017	25.35	25.35	25.28	25.28
9	NASDAQ	RILYG	Wed, Dec 27, 2017	25.20	25.38	25.18	25.35
8	NASDAQ	RILYG	Tue, Dec 26, 2017	25.10	25.18	25.07	25.18
7	NASDAQ	RILYG	Fri, Dec 22, 2017	25.09	25.11	25.07	25.07
6	NASDAQ	RILYG	Thu, Dec 21, 2017	25.16	25.19	25.00	25.07
5	NASDAQ	RILYG	Wed, Dec 20, 2017	25.24	25.24	25.08	25.10
4	NASDAQ	RILYG	Tue, Dec 19, 2017	25.19	25.35	25.05	25.16
3	NASDAQ	RILYG	Mon, Dec 18, 2017	25.40	25.40	25.07	25.15
2	NASDAQ	RILYG	Fri, Dec 15, 2017	25.04	25.05	24.99	25.02
1	NASDAQ	RILYG	Thu, Dec 14, 2017	25.00	25.05	24.85	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

B. Riley Financial, Inc. - 5.00% Senior Notes due 2026 NASDAQ:RILYG 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