B. Riley Financial, Inc. - 5.25% Senior Notes due 2028 NASDAQ:RILYZ Historical Prices

Below are the 1611 trading days of historical prices for RILYZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
1611	NASDAQ	RILYZ	Tue, Mar 5, 2024	13.94	14.14	13.80	14.11
1610	NASDAQ	RILYZ	Mon, Mar 4, 2024	13.02	14.25	13.02	13.94
1609	NASDAQ	RILYZ	Fri, Mar 1, 2024	13.19	13.19	12.32	12.85
1608	NASDAQ	RILYZ	Thu, Feb 29, 2024	13.25	13.76	13.25	13.76
1607	NASDAQ	RILYZ	Wed, Feb 28, 2024	12.74	13.40	12.55	13.33
1606	NASDAQ	RILYZ	Tue, Feb 27, 2024	12.26	13.01	12.17	13.01
1605	NASDAQ	RILYZ	Mon, Feb 26, 2024	11.83	12.45	11.83	12.44
1604	NASDAQ	RILYZ	Fri, Feb 23, 2024	12.01	12.06	11.31	11.90
1603	NASDAQ	RILYZ	Thu, Feb 22, 2024	12.05	12.55	11.66	12.04
1602	NASDAQ	RILYZ	Wed, Feb 21, 2024	11.40	11.60	10.00	10.70
1601	NASDAQ	RILYZ	Tue, Feb 20, 2024	12.34	12.35	11.55	11.69
1600	NASDAQ	RILYZ	Fri, Feb 16, 2024	12.35	12.44	12.00	12.30
1599	NASDAQ	RILYZ	Thu, Feb 15, 2024	12.66	12.93	12.02	12.34
1598	NASDAQ	RILYZ	Wed, Feb 14, 2024	12.79	12.98	12.74	12.80
1597	NASDAQ	RILYZ	Tue, Feb 13, 2024	12.99	13.08	12.64	12.67
1596	NASDAQ	RILYZ	Mon, Feb 12, 2024	13.03	13.56	12.93	13.26
1595	NASDAQ	RILYZ	Fri, Feb 9, 2024	13.17	13.17	13.02	13.10
1594	NASDAQ	RILYZ	Thu, Feb 8, 2024	13.00	13.10	12.85	13.03
1593	NASDAQ	RILYZ	Wed, Feb 7, 2024	13.25	13.25	12.83	13.13
1592	NASDAQ	RILYZ	Tue, Feb 6, 2024	13.38	13.45	13.20	13.23
1591	NASDAQ	RILYZ	Mon, Feb 5, 2024	13.37	13.80	13.04	13.44
1590	NASDAQ	RILYZ	Fri, Feb 2, 2024	14.08	14.08	13.34	13.48
1589	NASDAQ	RILYZ	Thu, Feb 1, 2024	14.40	14.45	13.90	14.00
1588	NASDAQ	RILYZ	Wed, Jan 31, 2024	14.05	14.59	13.95	14.19
1587	NASDAQ	RILYZ	Tue, Jan 30, 2024	13.57	13.99	13.40	13.97
1586	NASDAQ	RILYZ	Mon, Jan 29, 2024	12.98	13.40	12.89	13.33
1585	NASDAQ	RILYZ	Fri, Jan 26, 2024	13.01	13.17	12.71	12.90
1584	NASDAQ	RILYZ	Thu, Jan 25, 2024	12.90	13.09	12.76	12.95
1583	NASDAQ	RILYZ	Wed, Jan 24, 2024	13.20	13.30	12.78	12.97
1582	NASDAQ	RILYZ	Tue, Jan 23, 2024	12.60	13.13	12.53	13.12
1581	NASDAQ	RILYZ	Mon, Jan 22, 2024	12.85	13.40	12.59	12.64
1580	NASDAQ	RILYZ	Fri, Jan 19, 2024	13.95	14.04	13.68	13.94
1579	NASDAQ	RILYZ	Thu, Jan 18, 2024	13.87	14.04	13.77	14.00
1578	NASDAQ	RILYZ	Wed, Jan 17, 2024	13.94	14.04	13.72	13.88
1577	NASDAQ	RILYZ	Tue, Jan 16, 2024	14.30	14.30	13.75	14.06
1576	NASDAQ	RILYZ	Fri, Jan 12, 2024	14.15	14.43	14.10	14.33
1575	NASDAQ	RILYZ	Thu, Jan 11, 2024	14.09	14.10	13.83	14.05
1574	NASDAQ	RILYZ	Wed, Jan 10, 2024	14.17	14.25	14.02	14.14
1573	NASDAQ	RILYZ	Tue, Jan 9, 2024	14.22	14.23	13.90	14.12
1572	NASDAQ	RILYZ	Mon, Jan 8, 2024	14.02	14.23	13.95	14.23
1571	NASDAQ	RILYZ	Fri, Jan 5, 2024	13.92	14.15	13.75	14.00
1570	NASDAQ	RILYZ	Thu, Jan 4, 2024	13.73	13.98	13.65	13.91
1569	NASDAQ	RILYZ	Wed, Jan 3, 2024	14.09	14.28	13.66	13.75
1568	NASDAQ	RILYZ	Tue, Jan 2, 2024	13.49	14.30	13.49	14.10
1567	NASDAQ	RILYZ	Fri, Dec 29, 2023	13.72	13.80	13.36	13.40
1566	NASDAQ	RILYZ	Thu, Dec 28, 2023	13.70	13.89	13.48	13.65
1565	NASDAQ	RILYZ	Wed, Dec 27, 2023	13.67	13.85	13.34	13.51
1564	NASDAQ	RILYZ	Tue, Dec 26, 2023	13.90	13.97	13.21	13.57
1563	NASDAQ	RILYZ	Fri, Dec 22, 2023	13.57	13.77	13.01	13.74
1562	NASDAQ	RILYZ	Thu, Dec 21, 2023	13.80	14.11	13.48	13.53
1561	NASDAQ	RILYZ	Wed, Dec 20, 2023	14.21	14.29	13.68	13.73
1560	NASDAQ	RILYZ	Tue, Dec 19, 2023	14.55	14.62	13.83	14.06
1559	NASDAQ	RILYZ	Mon, Dec 18, 2023	14.71	14.93	14.13	14.48
1558	NASDAQ	RILYZ	Fri, Dec 15, 2023	14.93	15.00	14.53	14.62
1557	NASDAQ	RILYZ	Thu, Dec 14, 2023	15.00	15.30	14.52	14.76
1556	NASDAQ	RILYZ	Wed, Dec 13, 2023	15.50	15.50	14.30	14.88
1555	NASDAQ	RILYZ	Tue, Dec 12, 2023	15.85	15.85	15.35	15.40
1554	NASDAQ	RILYZ	Mon, Dec 11, 2023	15.67	15.95	15.45	15.81
1553	NASDAQ	RILYZ	Fri, Dec 8, 2023	15.99	15.99	15.40	15.55
1552	NASDAQ	RILYZ	Thu, Dec 7, 2023	16.00	16.31	15.78	15.99
1551	NASDAQ	RILYZ	Wed, Dec 6, 2023	15.70	15.95	15.50	15.95
1550	NASDAQ	RILYZ	Tue, Dec 5, 2023	15.60	16.00	15.45	15.50
1549	NASDAQ	RILYZ	Mon, Dec 4, 2023	14.58	15.71	14.58	15.53
1548	NASDAQ	RILYZ	Fri, Dec 1, 2023	14.50	14.73	14.27	14.58
1547	NASDAQ	RILYZ	Thu, Nov 30, 2023	14.19	14.61	14.05	14.61
1546	NASDAQ	RILYZ	Wed, Nov 29, 2023	14.70	14.96	14.05	14.13
1545	NASDAQ	RILYZ	Tue, Nov 28, 2023	15.00	15.05	14.32	14.76
1544	NASDAQ	RILYZ	Mon, Nov 27, 2023	15.51	15.71	14.94	15.09
1543	NASDAQ	RILYZ	Fri, Nov 24, 2023	14.81	15.68	14.81	15.58
1542	NASDAQ	RILYZ	Wed, Nov 22, 2023	15.00	15.10	14.60	14.71
1541	NASDAQ	RILYZ	Tue, Nov 21, 2023	14.91	15.10	14.72	14.81
1540	NASDAQ	RILYZ	Mon, Nov 20, 2023	14.30	15.13	14.30	14.85
1539	NASDAQ	RILYZ	Fri, Nov 17, 2023	13.67	14.32	13.56	14.30
1538	NASDAQ	RILYZ	Thu, Nov 16, 2023	14.37	14.75	13.54	13.64
1537	NASDAQ	RILYZ	Wed, Nov 15, 2023	14.44	15.31	14.01	14.35
1536	NASDAQ	RILYZ	Tue, Nov 14, 2023	14.00	14.89	13.80	14.41
1535	NASDAQ	RILYZ	Mon, Nov 13, 2023	16.00	16.00	13.10	13.66
1534	NASDAQ	RILYZ	Fri, Nov 10, 2023	17.34	17.34	15.79	16.10
1533	NASDAQ	RILYZ	Thu, Nov 9, 2023	17.37	17.57	16.80	17.19
1532	NASDAQ	RILYZ	Wed, Nov 8, 2023	16.75	17.29	16.36	17.12
1531	NASDAQ	RILYZ	Tue, Nov 7, 2023	16.70	17.15	16.60	16.95
1530	NASDAQ	RILYZ	Mon, Nov 6, 2023	17.91	18.14	16.46	16.59
1529	NASDAQ	RILYZ	Fri, Nov 3, 2023	18.33	18.40	17.81	18.26
1528	NASDAQ	RILYZ	Thu, Nov 2, 2023	18.02	18.40	18.02	18.30
1527	NASDAQ	RILYZ	Wed, Nov 1, 2023	17.77	18.07	17.77	18.00
1526	NASDAQ	RILYZ	Tue, Oct 31, 2023	18.00	18.10	17.52	18.04
1525	NASDAQ	RILYZ	Mon, Oct 30, 2023	17.89	17.97	17.50	17.69
1524	NASDAQ	RILYZ	Fri, Oct 27, 2023	17.75	17.75	17.62	17.75
1523	NASDAQ	RILYZ	Thu, Oct 26, 2023	17.87	17.87	17.50	17.62
1522	NASDAQ	RILYZ	Wed, Oct 25, 2023	17.77	17.88	17.70	17.88
1521	NASDAQ	RILYZ	Tue, Oct 24, 2023	17.84	18.05	17.65	17.75
1520	NASDAQ	RILYZ	Mon, Oct 23, 2023	17.58	18.00	17.50	17.53
1519	NASDAQ	RILYZ	Fri, Oct 20, 2023	17.77	17.85	17.56	17.70
1518	NASDAQ	RILYZ	Thu, Oct 19, 2023	17.87	18.09	17.65	17.79
1517	NASDAQ	RILYZ	Wed, Oct 18, 2023	17.95	18.01	17.57	18.01
1516	NASDAQ	RILYZ	Tue, Oct 17, 2023	17.75	17.97	17.55	17.97
1515	NASDAQ	RILYZ	Mon, Oct 16, 2023	17.95	17.97	17.72	17.90
1514	NASDAQ	RILYZ	Fri, Oct 13, 2023	17.85	17.95	17.66	17.90
1513	NASDAQ	RILYZ	Thu, Oct 12, 2023	17.95	17.98	17.62	17.81
1512	NASDAQ	RILYZ	Wed, Oct 11, 2023	18.08	18.24	17.97	18.14
1511	NASDAQ	RILYZ	Tue, Oct 10, 2023	18.08	18.13	17.96	18.13
1510	NASDAQ	RILYZ	Mon, Oct 9, 2023	17.91	18.09	17.91	18.04
1509	NASDAQ	RILYZ	Fri, Oct 6, 2023	17.66	18.15	17.65	18.01
1508	NASDAQ	RILYZ	Thu, Oct 5, 2023	17.84	17.97	17.65	17.66
1507	NASDAQ	RILYZ	Wed, Oct 4, 2023	17.81	18.02	17.71	17.84
1506	NASDAQ	RILYZ	Tue, Oct 3, 2023	17.98	17.98	17.65	17.78
1505	NASDAQ	RILYZ	Mon, Oct 2, 2023	18.07	18.23	17.88	18.12
1504	NASDAQ	RILYZ	Fri, Sep 29, 2023	17.98	18.22	17.80	18.22
1503	NASDAQ	RILYZ	Thu, Sep 28, 2023	17.86	18.08	17.62	18.00
1502	NASDAQ	RILYZ	Wed, Sep 27, 2023	17.83	18.00	17.80	17.81
1501	NASDAQ	RILYZ	Tue, Sep 26, 2023	17.90	17.91	17.75	17.79
1500	NASDAQ	RILYZ	Mon, Sep 25, 2023	17.82	18.00	17.80	17.80
1499	NASDAQ	RILYZ	Fri, Sep 22, 2023	17.91	17.98	17.75	17.83
1498	NASDAQ	RILYZ	Thu, Sep 21, 2023	18.10	18.37	17.55	17.95
1497	NASDAQ	RILYZ	Wed, Sep 20, 2023	18.25	18.35	18.14	18.14
1496	NASDAQ	RILYZ	Tue, Sep 19, 2023	18.11	18.28	18.08	18.24
1495	NASDAQ	RILYZ	Mon, Sep 18, 2023	18.19	18.26	18.06	18.16
1494	NASDAQ	RILYZ	Fri, Sep 15, 2023	18.23	18.26	18.07	18.21
1493	NASDAQ	RILYZ	Thu, Sep 14, 2023	18.49	18.50	18.16	18.20
1492	NASDAQ	RILYZ	Wed, Sep 13, 2023	18.25	18.47	18.25	18.37
1491	NASDAQ	RILYZ	Tue, Sep 12, 2023	18.51	18.68	18.21	18.37
1490	NASDAQ	RILYZ	Mon, Sep 11, 2023	18.63	18.63	18.63	18.63
1489	NASDAQ	RILYZ	Fri, Sep 8, 2023	18.39	18.47	18.31	18.47
1488	NASDAQ	RILYZ	Thu, Sep 7, 2023	18.36	18.48	18.21	18.27
1487	NASDAQ	RILYZ	Wed, Sep 6, 2023	18.46	18.46	18.13	18.15
1486	NASDAQ	RILYZ	Tue, Sep 5, 2023	18.35	18.49	18.11	18.25
1485	NASDAQ	RILYZ	Fri, Sep 1, 2023	18.37	18.49	18.05	18.48
1484	NASDAQ	RILYZ	Thu, Aug 31, 2023	18.16	18.48	17.90	18.48
1483	NASDAQ	RILYZ	Wed, Aug 30, 2023	17.94	18.22	17.85	18.12
1482	NASDAQ	RILYZ	Tue, Aug 29, 2023	17.91	17.95	17.73	17.91
1481	NASDAQ	RILYZ	Mon, Aug 28, 2023	17.81	18.21	17.70	17.80
1480	NASDAQ	RILYZ	Fri, Aug 25, 2023	17.99	18.14	17.80	17.83
1479	NASDAQ	RILYZ	Thu, Aug 24, 2023	18.00	18.00	17.85	17.90
1478	NASDAQ	RILYZ	Wed, Aug 23, 2023	17.95	18.07	17.64	17.95
1477	NASDAQ	RILYZ	Tue, Aug 22, 2023	18.17	18.17	17.76	17.99
1476	NASDAQ	RILYZ	Mon, Aug 21, 2023	18.37	18.47	17.94	17.94
1475	NASDAQ	RILYZ	Fri, Aug 18, 2023	18.08	18.44	18.08	18.23
1474	NASDAQ	RILYZ	Thu, Aug 17, 2023	18.28	18.62	18.04	18.25
1473	NASDAQ	RILYZ	Wed, Aug 16, 2023	18.59	18.61	18.25	18.35
1472	NASDAQ	RILYZ	Tue, Aug 15, 2023	18.55	18.65	18.44	18.59
1471	NASDAQ	RILYZ	Mon, Aug 14, 2023	18.46	18.68	18.44	18.65
1470	NASDAQ	RILYZ	Fri, Aug 11, 2023	18.47	18.70	18.42	18.70
1469	NASDAQ	RILYZ	Thu, Aug 10, 2023	18.80	18.81	18.45	18.68
1468	NASDAQ	RILYZ	Wed, Aug 9, 2023	18.80	18.83	18.61	18.73
1467	NASDAQ	RILYZ	Tue, Aug 8, 2023	18.92	18.94	18.63	18.78
1466	NASDAQ	RILYZ	Mon, Aug 7, 2023	18.79	19.00	18.60	18.85
1465	NASDAQ	RILYZ	Fri, Aug 4, 2023	18.67	18.79	18.56	18.79
1464	NASDAQ	RILYZ	Thu, Aug 3, 2023	18.76	18.94	18.55	18.68
1463	NASDAQ	RILYZ	Wed, Aug 2, 2023	18.75	18.85	18.50	18.60
1462	NASDAQ	RILYZ	Tue, Aug 1, 2023	19.18	19.18	18.60	18.60
1461	NASDAQ	RILYZ	Mon, Jul 31, 2023	19.24	19.50	18.80	19.18
1460	NASDAQ	RILYZ	Fri, Jul 28, 2023	18.77	18.95	18.71	18.91
1459	NASDAQ	RILYZ	Thu, Jul 27, 2023	18.79	19.03	18.47	18.61
1458	NASDAQ	RILYZ	Wed, Jul 26, 2023	18.21	18.79	18.21	18.64
1457	NASDAQ	RILYZ	Tue, Jul 25, 2023	18.35	18.40	18.15	18.20
1456	NASDAQ	RILYZ	Mon, Jul 24, 2023	18.30	18.30	18.20	18.22
1455	NASDAQ	RILYZ	Fri, Jul 21, 2023	18.23	18.40	18.16	18.20
1454	NASDAQ	RILYZ	Thu, Jul 20, 2023	18.31	18.37	18.13	18.23
1453	NASDAQ	RILYZ	Wed, Jul 19, 2023	18.40	18.45	18.30	18.40
1452	NASDAQ	RILYZ	Tue, Jul 18, 2023	18.25	18.35	18.06	18.35
1451	NASDAQ	RILYZ	Mon, Jul 17, 2023	18.22	18.34	18.06	18.25
1450	NASDAQ	RILYZ	Fri, Jul 14, 2023	18.00	18.19	17.92	18.13
1449	NASDAQ	RILYZ	Thu, Jul 13, 2023	17.85	18.01	17.81	17.95
1448	NASDAQ	RILYZ	Wed, Jul 12, 2023	18.00	18.12	17.94	18.03
1447	NASDAQ	RILYZ	Tue, Jul 11, 2023	18.00	18.03	17.94	18.00
1446	NASDAQ	RILYZ	Mon, Jul 10, 2023	18.10	18.30	18.00	18.00
1445	NASDAQ	RILYZ	Fri, Jul 7, 2023	17.84	18.10	17.80	18.10
1444	NASDAQ	RILYZ	Thu, Jul 6, 2023	17.59	17.93	17.40	17.70
1443	NASDAQ	RILYZ	Wed, Jul 5, 2023	17.58	18.11	17.58	17.95
1442	NASDAQ	RILYZ	Mon, Jul 3, 2023	17.77	17.96	17.77	17.89
1441	NASDAQ	RILYZ	Fri, Jun 30, 2023	17.49	18.00	17.35	17.98
1440	NASDAQ	RILYZ	Thu, Jun 29, 2023	17.36	17.68	17.25	17.50
1439	NASDAQ	RILYZ	Wed, Jun 28, 2023	17.19	17.31	17.15	17.27
1438	NASDAQ	RILYZ	Tue, Jun 27, 2023	17.19	17.29	17.00	17.20
1437	NASDAQ	RILYZ	Mon, Jun 26, 2023	17.02	17.31	17.02	17.12
1436	NASDAQ	RILYZ	Fri, Jun 23, 2023	17.02	17.14	16.93	17.14
1435	NASDAQ	RILYZ	Thu, Jun 22, 2023	17.09	17.16	16.87	17.06
1434	NASDAQ	RILYZ	Wed, Jun 21, 2023	16.78	17.23	16.75	17.16
1433	NASDAQ	RILYZ	Tue, Jun 20, 2023	16.60	16.90	16.60	16.72
1432	NASDAQ	RILYZ	Fri, Jun 16, 2023	16.70	16.78	16.50	16.50
1431	NASDAQ	RILYZ	Thu, Jun 15, 2023	16.45	16.65	16.45	16.65
1430	NASDAQ	RILYZ	Wed, Jun 14, 2023	16.40	16.55	16.22	16.44
1429	NASDAQ	RILYZ	Tue, Jun 13, 2023	16.31	16.42	16.21	16.41
1428	NASDAQ	RILYZ	Mon, Jun 12, 2023	16.22	16.40	16.05	16.40
1427	NASDAQ	RILYZ	Fri, Jun 9, 2023	16.24	16.29	16.05	16.19
1426	NASDAQ	RILYZ	Thu, Jun 8, 2023	16.35	16.35	15.79	16.05
1425	NASDAQ	RILYZ	Wed, Jun 7, 2023	16.45	16.57	16.23	16.35
1424	NASDAQ	RILYZ	Tue, Jun 6, 2023	16.45	16.56	16.30	16.45
1423	NASDAQ	RILYZ	Mon, Jun 5, 2023	16.52	16.58	16.25	16.46
1422	NASDAQ	RILYZ	Fri, Jun 2, 2023	16.52	16.81	16.50	16.65
1421	NASDAQ	RILYZ	Thu, Jun 1, 2023	16.14	16.53	16.14	16.40
1420	NASDAQ	RILYZ	Wed, May 31, 2023	16.11	16.46	15.70	16.46
1419	NASDAQ	RILYZ	Tue, May 30, 2023	16.53	16.54	16.01	16.11
1418	NASDAQ	RILYZ	Fri, May 26, 2023	15.99	16.47	15.80	16.18
1417	NASDAQ	RILYZ	Thu, May 25, 2023	15.91	16.40	15.68	16.04
1416	NASDAQ	RILYZ	Wed, May 24, 2023	16.20	16.30	15.91	16.10
1415	NASDAQ	RILYZ	Tue, May 23, 2023	16.30	16.49	16.05	16.15
1414	NASDAQ	RILYZ	Mon, May 22, 2023	15.95	16.45	15.95	16.15
1413	NASDAQ	RILYZ	Fri, May 19, 2023	15.97	16.40	15.78	16.20
1412	NASDAQ	RILYZ	Thu, May 18, 2023	16.14	16.25	15.65	16.13
1411	NASDAQ	RILYZ	Wed, May 17, 2023	15.54	16.00	15.38	15.95
1410	NASDAQ	RILYZ	Tue, May 16, 2023	15.81	15.83	15.26	15.60
1409	NASDAQ	RILYZ	Mon, May 15, 2023	15.88	16.06	15.61	15.89
1408	NASDAQ	RILYZ	Fri, May 12, 2023	16.26	16.27	15.55	16.00
1407	NASDAQ	RILYZ	Thu, May 11, 2023	16.34	16.38	15.85	16.28
1406	NASDAQ	RILYZ	Wed, May 10, 2023	16.66	16.70	16.29	16.42
1405	NASDAQ	RILYZ	Tue, May 9, 2023	16.46	16.67	16.01	16.29
1404	NASDAQ	RILYZ	Mon, May 8, 2023	16.10	16.50	15.88	16.35
1403	NASDAQ	RILYZ	Fri, May 5, 2023	16.00	17.35	15.85	15.86
1402	NASDAQ	RILYZ	Thu, May 4, 2023	16.34	16.36	15.51	15.75
1401	NASDAQ	RILYZ	Wed, May 3, 2023	16.86	17.24	16.52	16.52
1400	NASDAQ	RILYZ	Tue, May 2, 2023	17.85	17.85	16.14	16.95
1399	NASDAQ	RILYZ	Mon, May 1, 2023	17.95	18.28	17.63	17.79
1398	NASDAQ	RILYZ	Fri, Apr 28, 2023	18.88	19.38	18.15	18.49
1397	NASDAQ	RILYZ	Thu, Apr 27, 2023	17.94	18.44	17.70	18.25
1396	NASDAQ	RILYZ	Wed, Apr 26, 2023	17.38	18.11	17.11	17.82
1395	NASDAQ	RILYZ	Tue, Apr 25, 2023	17.35	17.87	17.16	17.49
1394	NASDAQ	RILYZ	Mon, Apr 24, 2023	17.46	17.84	17.25	17.50
1393	NASDAQ	RILYZ	Fri, Apr 21, 2023	17.31	17.50	17.10	17.45
1392	NASDAQ	RILYZ	Thu, Apr 20, 2023	17.02	17.24	17.01	17.23
1391	NASDAQ	RILYZ	Wed, Apr 19, 2023	17.01	17.27	17.01	17.01
1390	NASDAQ	RILYZ	Tue, Apr 18, 2023	17.06	17.37	16.75	17.06
1389	NASDAQ	RILYZ	Mon, Apr 17, 2023	16.72	17.20	16.70	16.89
1388	NASDAQ	RILYZ	Fri, Apr 14, 2023	16.72	16.92	16.51	16.72
1387	NASDAQ	RILYZ	Thu, Apr 13, 2023	16.47	16.74	16.47	16.72
1386	NASDAQ	RILYZ	Wed, Apr 12, 2023	16.43	16.90	16.43	16.62
1385	NASDAQ	RILYZ	Tue, Apr 11, 2023	16.01	16.52	15.98	16.50
1384	NASDAQ	RILYZ	Mon, Apr 10, 2023	16.06	16.25	15.85	15.98
1383	NASDAQ	RILYZ	Thu, Apr 6, 2023	16.05	16.14	15.68	15.83
1382	NASDAQ	RILYZ	Wed, Apr 5, 2023	16.20	16.20	15.74	15.97
1381	NASDAQ	RILYZ	Tue, Apr 4, 2023	15.92	16.32	15.70	15.93
1380	NASDAQ	RILYZ	Mon, Apr 3, 2023	16.32	16.35	15.75	15.89
1379	NASDAQ	RILYZ	Fri, Mar 31, 2023	15.57	16.56	15.57	16.23
1378	NASDAQ	RILYZ	Thu, Mar 30, 2023	15.55	15.73	15.25	15.73
1377	NASDAQ	RILYZ	Wed, Mar 29, 2023	15.30	15.69	15.23	15.51
1376	NASDAQ	RILYZ	Tue, Mar 28, 2023	14.54	15.39	14.54	15.25
1375	NASDAQ	RILYZ	Mon, Mar 27, 2023	14.49	15.18	14.49	14.75
1374	NASDAQ	RILYZ	Fri, Mar 24, 2023	14.90	15.50	13.84	14.19
1373	NASDAQ	RILYZ	Thu, Mar 23, 2023	15.37	15.57	14.70	14.90
1372	NASDAQ	RILYZ	Wed, Mar 22, 2023	15.45	15.92	15.10	15.36
1371	NASDAQ	RILYZ	Tue, Mar 21, 2023	16.24	16.34	15.50	15.70
1370	NASDAQ	RILYZ	Mon, Mar 20, 2023	15.83	16.85	15.35	15.44
1369	NASDAQ	RILYZ	Fri, Mar 17, 2023	16.27	16.58	15.02	15.50
1368	NASDAQ	RILYZ	Thu, Mar 16, 2023	16.22	16.85	15.56	16.30
1367	NASDAQ	RILYZ	Wed, Mar 15, 2023	16.84	16.95	16.07	16.22
1366	NASDAQ	RILYZ	Tue, Mar 14, 2023	16.46	17.00	16.46	16.82
1365	NASDAQ	RILYZ	Mon, Mar 13, 2023	17.17	17.17	16.06	16.07
1364	NASDAQ	RILYZ	Fri, Mar 10, 2023	17.95	17.96	16.85	17.40
1363	NASDAQ	RILYZ	Thu, Mar 9, 2023	18.77	18.85	17.94	17.98
1362	NASDAQ	RILYZ	Wed, Mar 8, 2023	18.72	18.95	18.70	18.75
1361	NASDAQ	RILYZ	Tue, Mar 7, 2023	18.88	18.97	18.70	18.70
1360	NASDAQ	RILYZ	Mon, Mar 6, 2023	18.85	19.03	18.72	18.97
1359	NASDAQ	RILYZ	Fri, Mar 3, 2023	18.71	18.84	18.65	18.83
1358	NASDAQ	RILYZ	Thu, Mar 2, 2023	18.64	18.70	18.51	18.70
1357	NASDAQ	RILYZ	Wed, Mar 1, 2023	18.83	18.90	18.50	18.65
1356	NASDAQ	RILYZ	Tue, Feb 28, 2023	18.97	19.12	18.64	18.85
1355	NASDAQ	RILYZ	Mon, Feb 27, 2023	18.46	19.19	18.26	18.90
1354	NASDAQ	RILYZ	Fri, Feb 24, 2023	17.56	18.07	17.56	17.99
1353	NASDAQ	RILYZ	Thu, Feb 23, 2023	18.14	18.19	17.70	17.85
1352	NASDAQ	RILYZ	Wed, Feb 22, 2023	17.55	18.01	17.52	17.64
1351	NASDAQ	RILYZ	Tue, Feb 21, 2023	18.04	18.21	17.55	17.70
1350	NASDAQ	RILYZ	Fri, Feb 17, 2023	18.13	18.29	17.84	18.14
1349	NASDAQ	RILYZ	Thu, Feb 16, 2023	18.45	18.61	18.15	18.15
1348	NASDAQ	RILYZ	Wed, Feb 15, 2023	18.26	18.62	18.20	18.55
1347	NASDAQ	RILYZ	Tue, Feb 14, 2023	18.56	18.56	18.10	18.36
1346	NASDAQ	RILYZ	Mon, Feb 13, 2023	18.30	18.85	18.25	18.48
1345	NASDAQ	RILYZ	Fri, Feb 10, 2023	18.26	18.35	17.75	18.30
1344	NASDAQ	RILYZ	Thu, Feb 9, 2023	18.72	18.89	18.00	18.03
1343	NASDAQ	RILYZ	Wed, Feb 8, 2023	20.68	20.68	18.09	18.25
1342	NASDAQ	RILYZ	Tue, Feb 7, 2023	20.88	20.96	20.20	20.66
1341	NASDAQ	RILYZ	Mon, Feb 6, 2023	21.00	21.24	20.66	20.93
1340	NASDAQ	RILYZ	Fri, Feb 3, 2023	21.45	21.45	20.96	21.33
1339	NASDAQ	RILYZ	Thu, Feb 2, 2023	21.48	21.63	21.33	21.55
1338	NASDAQ	RILYZ	Wed, Feb 1, 2023	21.02	21.50	20.96	21.46
1337	NASDAQ	RILYZ	Tue, Jan 31, 2023	21.00	21.27	20.88	21.24
1336	NASDAQ	RILYZ	Mon, Jan 30, 2023	20.63	20.90	20.30	20.90
1335	NASDAQ	RILYZ	Fri, Jan 27, 2023	20.85	20.98	20.49	20.80
1334	NASDAQ	RILYZ	Thu, Jan 26, 2023	20.67	21.00	20.67	20.90
1333	NASDAQ	RILYZ	Wed, Jan 25, 2023	20.70	20.98	20.70	20.85
1332	NASDAQ	RILYZ	Tue, Jan 24, 2023	20.78	20.99	20.65	20.92
1331	NASDAQ	RILYZ	Mon, Jan 23, 2023	20.57	21.00	20.56	20.96
1330	NASDAQ	RILYZ	Fri, Jan 20, 2023	20.51	20.53	20.30	20.47
1329	NASDAQ	RILYZ	Thu, Jan 19, 2023	19.95	20.48	19.77	20.24
1328	NASDAQ	RILYZ	Wed, Jan 18, 2023	19.73	20.34	19.73	20.10
1327	NASDAQ	RILYZ	Tue, Jan 17, 2023	19.64	19.77	19.50	19.70
1326	NASDAQ	RILYZ	Fri, Jan 13, 2023	19.69	19.75	19.50	19.60
1325	NASDAQ	RILYZ	Thu, Jan 12, 2023	19.29	19.97	19.25	19.55
1324	NASDAQ	RILYZ	Wed, Jan 11, 2023	19.04	19.45	18.75	19.45
1323	NASDAQ	RILYZ	Tue, Jan 10, 2023	18.72	18.97	18.66	18.94
1322	NASDAQ	RILYZ	Mon, Jan 9, 2023	18.80	19.05	18.60	18.63
1321	NASDAQ	RILYZ	Fri, Jan 6, 2023	18.68	19.03	18.60	18.69
1320	NASDAQ	RILYZ	Thu, Jan 5, 2023	18.55	18.79	18.46	18.61
1319	NASDAQ	RILYZ	Wed, Jan 4, 2023	18.60	18.91	18.50	18.60
1318	NASDAQ	RILYZ	Tue, Jan 3, 2023	18.30	18.66	18.23	18.55
1317	NASDAQ	RILYZ	Fri, Dec 30, 2022	18.02	18.27	17.97	18.24
1316	NASDAQ	RILYZ	Thu, Dec 29, 2022	18.22	18.30	18.04	18.13
1315	NASDAQ	RILYZ	Wed, Dec 28, 2022	17.82	18.21	17.80	18.09
1314	NASDAQ	RILYZ	Tue, Dec 27, 2022	18.02	18.16	17.50	17.87
1313	NASDAQ	RILYZ	Fri, Dec 23, 2022	18.04	18.31	17.81	18.07
1312	NASDAQ	RILYZ	Thu, Dec 22, 2022	18.04	18.27	17.95	18.05
1311	NASDAQ	RILYZ	Wed, Dec 21, 2022	18.72	18.72	17.80	17.99
1310	NASDAQ	RILYZ	Tue, Dec 20, 2022	18.52	18.75	18.50	18.54
1309	NASDAQ	RILYZ	Mon, Dec 19, 2022	18.58	18.72	18.54	18.55
1308	NASDAQ	RILYZ	Fri, Dec 16, 2022	18.82	18.92	18.51	18.69
1307	NASDAQ	RILYZ	Thu, Dec 15, 2022	19.52	19.52	18.83	18.89
1306	NASDAQ	RILYZ	Wed, Dec 14, 2022	19.80	19.80	19.38	19.69
1305	NASDAQ	RILYZ	Tue, Dec 13, 2022	19.60	19.83	19.04	19.12
1304	NASDAQ	RILYZ	Mon, Dec 12, 2022	19.40	19.53	19.30	19.35
1303	NASDAQ	RILYZ	Fri, Dec 9, 2022	19.55	19.55	19.08	19.23
1302	NASDAQ	RILYZ	Thu, Dec 8, 2022	19.48	19.75	19.31	19.46
1301	NASDAQ	RILYZ	Wed, Dec 7, 2022	19.99	20.00	19.18	19.48
1300	NASDAQ	RILYZ	Tue, Dec 6, 2022	19.99	19.99	19.62	19.97
1299	NASDAQ	RILYZ	Mon, Dec 5, 2022	20.16	20.24	19.51	19.61
1298	NASDAQ	RILYZ	Fri, Dec 2, 2022	20.15	20.24	19.83	20.10
1297	NASDAQ	RILYZ	Thu, Dec 1, 2022	20.29	20.38	20.11	20.24
1296	NASDAQ	RILYZ	Wed, Nov 30, 2022	19.54	20.42	19.45	20.41
1295	NASDAQ	RILYZ	Tue, Nov 29, 2022	19.88	19.98	19.50	19.53
1294	NASDAQ	RILYZ	Mon, Nov 28, 2022	20.16	20.16	19.50	19.79
1293	NASDAQ	RILYZ	Fri, Nov 25, 2022	19.83	20.06	19.69	20.06
1292	NASDAQ	RILYZ	Wed, Nov 23, 2022	19.40	19.85	19.31	19.67
1291	NASDAQ	RILYZ	Tue, Nov 22, 2022	19.30	19.79	19.30	19.40
1290	NASDAQ	RILYZ	Mon, Nov 21, 2022	19.61	19.95	19.10	19.27
1289	NASDAQ	RILYZ	Fri, Nov 18, 2022	19.69	19.79	19.50	19.75
1288	NASDAQ	RILYZ	Thu, Nov 17, 2022	19.69	19.77	19.53	19.63
1287	NASDAQ	RILYZ	Wed, Nov 16, 2022	18.98	19.72	18.95	19.66
1286	NASDAQ	RILYZ	Tue, Nov 15, 2022	18.55	19.04	18.35	18.95
1285	NASDAQ	RILYZ	Mon, Nov 14, 2022	18.52	18.87	18.35	18.35
1284	NASDAQ	RILYZ	Fri, Nov 11, 2022	18.52	19.06	18.16	18.48
1283	NASDAQ	RILYZ	Thu, Nov 10, 2022	18.09	18.75	18.08	18.52
1282	NASDAQ	RILYZ	Wed, Nov 9, 2022	17.75	17.96	17.55	17.90
1281	NASDAQ	RILYZ	Tue, Nov 8, 2022	17.40	18.12	17.40	17.77
1280	NASDAQ	RILYZ	Mon, Nov 7, 2022	17.46	17.55	17.35	17.51
1279	NASDAQ	RILYZ	Fri, Nov 4, 2022	17.29	17.92	17.29	17.59
1278	NASDAQ	RILYZ	Thu, Nov 3, 2022	17.01	17.26	16.73	16.99
1277	NASDAQ	RILYZ	Wed, Nov 2, 2022	17.34	17.34	17.01	17.20
1276	NASDAQ	RILYZ	Tue, Nov 1, 2022	16.96	17.40	16.96	17.34
1275	NASDAQ	RILYZ	Mon, Oct 31, 2022	17.47	17.70	16.87	16.97
1274	NASDAQ	RILYZ	Fri, Oct 28, 2022	18.00	18.25	17.14	17.21
1273	NASDAQ	RILYZ	Thu, Oct 27, 2022	18.59	18.79	18.04	18.33
1272	NASDAQ	RILYZ	Wed, Oct 26, 2022	18.44	18.70	18.35	18.69
1271	NASDAQ	RILYZ	Tue, Oct 25, 2022	18.29	18.57	18.15	18.44
1270	NASDAQ	RILYZ	Mon, Oct 24, 2022	18.50	18.55	18.06	18.23
1269	NASDAQ	RILYZ	Fri, Oct 21, 2022	18.85	18.85	16.55	18.62
1268	NASDAQ	RILYZ	Thu, Oct 20, 2022	19.32	19.45	16.41	18.90
1267	NASDAQ	RILYZ	Wed, Oct 19, 2022	19.21	19.50	19.21	19.39
1266	NASDAQ	RILYZ	Tue, Oct 18, 2022	19.75	19.75	19.33	19.41
1265	NASDAQ	RILYZ	Mon, Oct 17, 2022	19.68	19.75	19.50	19.66
1264	NASDAQ	RILYZ	Fri, Oct 14, 2022	19.42	19.83	19.39	19.54
1263	NASDAQ	RILYZ	Thu, Oct 13, 2022	19.65	19.94	19.50	19.76
1262	NASDAQ	RILYZ	Wed, Oct 12, 2022	20.28	20.50	19.95	19.96
1261	NASDAQ	RILYZ	Tue, Oct 11, 2022	20.54	20.55	20.25	20.33
1260	NASDAQ	RILYZ	Mon, Oct 10, 2022	20.57	20.90	20.33	20.50
1259	NASDAQ	RILYZ	Fri, Oct 7, 2022	20.86	20.98	20.54	20.70
1258	NASDAQ	RILYZ	Thu, Oct 6, 2022	20.90	21.04	20.66	20.80
1257	NASDAQ	RILYZ	Wed, Oct 5, 2022	21.06	21.22	20.62	20.73
1256	NASDAQ	RILYZ	Tue, Oct 4, 2022	21.08	21.19	20.95	21.06
1255	NASDAQ	RILYZ	Mon, Oct 3, 2022	21.08	21.09	21.01	21.09
1254	NASDAQ	RILYZ	Fri, Sep 30, 2022	20.69	21.08	20.31	21.08
1253	NASDAQ	RILYZ	Thu, Sep 29, 2022	20.85	20.85	20.26	20.69
1252	NASDAQ	RILYZ	Wed, Sep 28, 2022	20.50	20.88	20.48	20.70
1251	NASDAQ	RILYZ	Tue, Sep 27, 2022	20.77	21.15	20.46	20.61
1250	NASDAQ	RILYZ	Mon, Sep 26, 2022	20.76	20.83	20.49	20.64
1249	NASDAQ	RILYZ	Fri, Sep 23, 2022	21.00	21.00	20.60	20.71
1248	NASDAQ	RILYZ	Thu, Sep 22, 2022	21.20	21.33	20.96	21.00
1247	NASDAQ	RILYZ	Wed, Sep 21, 2022	21.43	21.45	21.20	21.43
1246	NASDAQ	RILYZ	Tue, Sep 20, 2022	21.31	21.44	21.31	21.44
1245	NASDAQ	RILYZ	Mon, Sep 19, 2022	21.50	21.54	21.20	21.45
1244	NASDAQ	RILYZ	Fri, Sep 16, 2022	21.35	21.53	21.21	21.52
1243	NASDAQ	RILYZ	Thu, Sep 15, 2022	21.40	21.60	21.32	21.35
1242	NASDAQ	RILYZ	Wed, Sep 14, 2022	21.27	21.71	21.23	21.40
1241	NASDAQ	RILYZ	Tue, Sep 13, 2022	21.45	21.71	21.45	21.66
1240	NASDAQ	RILYZ	Mon, Sep 12, 2022	21.21	21.63	21.19	21.57
1239	NASDAQ	RILYZ	Fri, Sep 9, 2022	21.18	21.38	21.18	21.31
1238	NASDAQ	RILYZ	Thu, Sep 8, 2022	21.17	21.38	21.09	21.09
1237	NASDAQ	RILYZ	Wed, Sep 7, 2022	21.20	21.40	21.16	21.17
1236	NASDAQ	RILYZ	Tue, Sep 6, 2022	21.44	21.46	21.10	21.10
1235	NASDAQ	RILYZ	Fri, Sep 2, 2022	21.40	21.52	21.22	21.51
1234	NASDAQ	RILYZ	Thu, Sep 1, 2022	21.12	21.58	21.09	21.40
1233	NASDAQ	RILYZ	Wed, Aug 31, 2022	21.50	21.53	21.20	21.22
1232	NASDAQ	RILYZ	Tue, Aug 30, 2022	21.33	21.58	21.33	21.50
1231	NASDAQ	RILYZ	Mon, Aug 29, 2022	21.40	21.74	21.26	21.46
1230	NASDAQ	RILYZ	Fri, Aug 26, 2022	21.70	21.75	21.52	21.57
1229	NASDAQ	RILYZ	Thu, Aug 25, 2022	21.87	21.87	21.56	21.63
1228	NASDAQ	RILYZ	Wed, Aug 24, 2022	21.48	22.18	21.44	21.56
1227	NASDAQ	RILYZ	Tue, Aug 23, 2022	21.70	21.88	21.40	21.58
1226	NASDAQ	RILYZ	Mon, Aug 22, 2022	21.78	22.14	21.70	21.70
1225	NASDAQ	RILYZ	Fri, Aug 19, 2022	22.02	22.20	21.78	21.99
1224	NASDAQ	RILYZ	Thu, Aug 18, 2022	22.17	22.35	21.95	22.32
1223	NASDAQ	RILYZ	Wed, Aug 17, 2022	22.28	22.33	22.14	22.17
1222	NASDAQ	RILYZ	Tue, Aug 16, 2022	22.15	22.43	22.11	22.16
1221	NASDAQ	RILYZ	Mon, Aug 15, 2022	22.12	22.33	22.07	22.19
1220	NASDAQ	RILYZ	Fri, Aug 12, 2022	21.96	22.15	21.96	22.12
1219	NASDAQ	RILYZ	Thu, Aug 11, 2022	22.10	22.21	21.83	22.06
1218	NASDAQ	RILYZ	Wed, Aug 10, 2022	22.18	22.36	22.13	22.26
1217	NASDAQ	RILYZ	Tue, Aug 9, 2022	21.96	22.22	21.96	22.22
1216	NASDAQ	RILYZ	Mon, Aug 8, 2022	22.08	22.22	21.95	22.09
1215	NASDAQ	RILYZ	Fri, Aug 5, 2022	22.09	22.24	21.69	22.20
1214	NASDAQ	RILYZ	Thu, Aug 4, 2022	22.19	22.28	22.05	22.17
1213	NASDAQ	RILYZ	Wed, Aug 3, 2022	22.19	22.24	22.09	22.20
1212	NASDAQ	RILYZ	Tue, Aug 2, 2022	21.78	22.17	21.59	22.02
1211	NASDAQ	RILYZ	Mon, Aug 1, 2022	21.74	21.96	21.70	21.93
1210	NASDAQ	RILYZ	Fri, Jul 29, 2022	21.58	21.99	21.55	21.99
1209	NASDAQ	RILYZ	Thu, Jul 28, 2022	21.40	21.58	21.26	21.54
1208	NASDAQ	RILYZ	Wed, Jul 27, 2022	21.20	21.40	21.20	21.38
1207	NASDAQ	RILYZ	Tue, Jul 26, 2022	21.25	21.40	21.16	21.22
1206	NASDAQ	RILYZ	Mon, Jul 25, 2022	21.39	21.40	21.21	21.35
1205	NASDAQ	RILYZ	Fri, Jul 22, 2022	21.43	21.49	21.31	21.33
1204	NASDAQ	RILYZ	Thu, Jul 21, 2022	21.35	21.40	21.26	21.37
1203	NASDAQ	RILYZ	Wed, Jul 20, 2022	21.50	21.67	21.33	21.40
1202	NASDAQ	RILYZ	Tue, Jul 19, 2022	21.42	21.58	21.23	21.36
1201	NASDAQ	RILYZ	Mon, Jul 18, 2022	21.65	21.80	21.36	21.48
1200	NASDAQ	RILYZ	Fri, Jul 15, 2022	21.63	21.69	21.55	21.65
1199	NASDAQ	RILYZ	Thu, Jul 14, 2022	21.50	21.68	21.50	21.55
1198	NASDAQ	RILYZ	Wed, Jul 13, 2022	21.75	21.80	21.61	21.80
1197	NASDAQ	RILYZ	Tue, Jul 12, 2022	21.85	21.85	21.78	21.78
1196	NASDAQ	RILYZ	Mon, Jul 11, 2022	21.80	21.90	21.75	21.80
1195	NASDAQ	RILYZ	Fri, Jul 8, 2022	22.00	22.00	21.71	21.80
1194	NASDAQ	RILYZ	Thu, Jul 7, 2022	22.00	22.00	21.83	22.00
1193	NASDAQ	RILYZ	Wed, Jul 6, 2022	21.95	22.15	21.80	21.97
1192	NASDAQ	RILYZ	Tue, Jul 5, 2022	21.75	22.05	21.75	22.05
1191	NASDAQ	RILYZ	Fri, Jul 1, 2022	22.11	22.29	21.78	22.19
1190	NASDAQ	RILYZ	Thu, Jun 30, 2022	21.90	22.21	21.75	21.83
1189	NASDAQ	RILYZ	Wed, Jun 29, 2022	21.79	21.90	21.65	21.78
1188	NASDAQ	RILYZ	Tue, Jun 28, 2022	21.74	21.90	21.53	21.87
1187	NASDAQ	RILYZ	Mon, Jun 27, 2022	21.98	21.98	21.71	21.81
1186	NASDAQ	RILYZ	Fri, Jun 24, 2022	21.70	21.97	21.70	21.80
1185	NASDAQ	RILYZ	Thu, Jun 23, 2022	21.68	21.99	21.52	21.63
1184	NASDAQ	RILYZ	Wed, Jun 22, 2022	21.84	22.00	21.57	21.85
1183	NASDAQ	RILYZ	Tue, Jun 21, 2022	22.06	22.10	21.70	22.00
1182	NASDAQ	RILYZ	Fri, Jun 17, 2022	21.98	22.01	21.79	21.91
1181	NASDAQ	RILYZ	Thu, Jun 16, 2022	21.76	22.18	21.58	22.16
1180	NASDAQ	RILYZ	Wed, Jun 15, 2022	21.77	22.20	21.77	21.97
1179	NASDAQ	RILYZ	Tue, Jun 14, 2022	21.85	21.96	21.60	21.94
1178	NASDAQ	RILYZ	Mon, Jun 13, 2022	22.18	22.18	21.67	21.86
1177	NASDAQ	RILYZ	Fri, Jun 10, 2022	22.40	22.50	22.07	22.25
1176	NASDAQ	RILYZ	Thu, Jun 9, 2022	22.55	22.68	22.40	22.40
1175	NASDAQ	RILYZ	Wed, Jun 8, 2022	22.70	22.95	22.50	22.55
1174	NASDAQ	RILYZ	Tue, Jun 7, 2022	22.56	23.03	22.56	22.82
1173	NASDAQ	RILYZ	Mon, Jun 6, 2022	22.62	23.05	22.51	22.70
1172	NASDAQ	RILYZ	Fri, Jun 3, 2022	22.78	23.15	22.78	23.06
1171	NASDAQ	RILYZ	Thu, Jun 2, 2022	22.81	23.13	22.73	23.05
1170	NASDAQ	RILYZ	Wed, Jun 1, 2022	22.90	23.06	22.62	22.88
1169	NASDAQ	RILYZ	Tue, May 31, 2022	22.55	22.99	22.50	22.91
1168	NASDAQ	RILYZ	Fri, May 27, 2022	22.42	22.85	22.27	22.44
1167	NASDAQ	RILYZ	Thu, May 26, 2022	22.15	22.35	22.02	22.34
1166	NASDAQ	RILYZ	Wed, May 25, 2022	22.11	22.20	21.95	22.14
1165	NASDAQ	RILYZ	Tue, May 24, 2022	22.21	22.33	21.95	21.98
1164	NASDAQ	RILYZ	Mon, May 23, 2022	22.35	22.36	22.15	22.34
1163	NASDAQ	RILYZ	Fri, May 20, 2022	22.33	22.44	22.10	22.15
1162	NASDAQ	RILYZ	Thu, May 19, 2022	22.03	22.31	21.95	22.29
1161	NASDAQ	RILYZ	Wed, May 18, 2022	22.27	22.33	22.01	22.15
1160	NASDAQ	RILYZ	Tue, May 17, 2022	22.23	22.27	22.18	22.20
1159	NASDAQ	RILYZ	Mon, May 16, 2022	22.00	22.28	21.86	22.02
1158	NASDAQ	RILYZ	Fri, May 13, 2022	22.00	22.00	21.50	21.75
1157	NASDAQ	RILYZ	Thu, May 12, 2022	21.87	21.87	21.50	21.86
1156	NASDAQ	RILYZ	Wed, May 11, 2022	22.10	22.40	21.88	21.88
1155	NASDAQ	RILYZ	Tue, May 10, 2022	22.14	22.29	22.12	22.22
1154	NASDAQ	RILYZ	Mon, May 9, 2022	22.40	22.45	22.00	22.15
1153	NASDAQ	RILYZ	Fri, May 6, 2022	22.44	22.76	22.40	22.50
1152	NASDAQ	RILYZ	Thu, May 5, 2022	22.81	22.85	22.44	22.49
1151	NASDAQ	RILYZ	Wed, May 4, 2022	22.69	22.76	22.53	22.76
1150	NASDAQ	RILYZ	Tue, May 3, 2022	22.67	22.84	22.53	22.70
1149	NASDAQ	RILYZ	Mon, May 2, 2022	22.75	22.94	22.55	22.67
1148	NASDAQ	RILYZ	Fri, Apr 29, 2022	22.74	22.75	22.26	22.70
1147	NASDAQ	RILYZ	Thu, Apr 28, 2022	22.10	22.36	22.00	22.36
1146	NASDAQ	RILYZ	Wed, Apr 27, 2022	22.38	22.38	22.00	22.06
1145	NASDAQ	RILYZ	Tue, Apr 26, 2022	22.70	22.73	22.25	22.39
1144	NASDAQ	RILYZ	Mon, Apr 25, 2022	22.50	22.66	22.32	22.32
1143	NASDAQ	RILYZ	Fri, Apr 22, 2022	22.89	22.89	22.50	22.50
1142	NASDAQ	RILYZ	Thu, Apr 21, 2022	22.75	22.94	22.68	22.68
1141	NASDAQ	RILYZ	Wed, Apr 20, 2022	22.73	22.99	22.73	22.85
1140	NASDAQ	RILYZ	Tue, Apr 19, 2022	22.93	23.00	22.60	22.73
1139	NASDAQ	RILYZ	Mon, Apr 18, 2022	23.11	23.21	22.92	22.93
1138	NASDAQ	RILYZ	Thu, Apr 14, 2022	23.14	23.30	23.10	23.10
1137	NASDAQ	RILYZ	Wed, Apr 13, 2022	23.10	23.28	23.10	23.26
1136	NASDAQ	RILYZ	Tue, Apr 12, 2022	23.86	23.86	23.48	23.48
1135	NASDAQ	RILYZ	Mon, Apr 11, 2022	23.60	24.00	23.49	23.59
1134	NASDAQ	RILYZ	Fri, Apr 8, 2022	23.61	24.05	23.61	23.65
1133	NASDAQ	RILYZ	Thu, Apr 7, 2022	23.96	24.05	23.59	23.81
1132	NASDAQ	RILYZ	Wed, Apr 6, 2022	23.95	23.96	23.50	23.72
1131	NASDAQ	RILYZ	Tue, Apr 5, 2022	23.95	24.05	23.81	23.98
1130	NASDAQ	RILYZ	Mon, Apr 4, 2022	24.20	24.30	23.95	24.22
1129	NASDAQ	RILYZ	Fri, Apr 1, 2022	23.90	24.15	23.90	24.10
1128	NASDAQ	RILYZ	Thu, Mar 31, 2022	24.17	24.21	23.96	23.98
1127	NASDAQ	RILYZ	Wed, Mar 30, 2022	24.45	24.45	23.98	24.15
1126	NASDAQ	RILYZ	Tue, Mar 29, 2022	24.06	24.45	24.06	24.18
1125	NASDAQ	RILYZ	Mon, Mar 28, 2022	24.20	24.45	24.00	24.23
1124	NASDAQ	RILYZ	Fri, Mar 25, 2022	24.35	24.35	24.10	24.20
1123	NASDAQ	RILYZ	Thu, Mar 24, 2022	24.46	24.46	24.15	24.25
1122	NASDAQ	RILYZ	Wed, Mar 23, 2022	24.30	24.60	24.25	24.49
1121	NASDAQ	RILYZ	Tue, Mar 22, 2022	24.16	24.40	24.03	24.39
1120	NASDAQ	RILYZ	Mon, Mar 21, 2022	24.26	24.38	24.00	24.30
1119	NASDAQ	RILYZ	Fri, Mar 18, 2022	23.94	24.37	23.90	24.30
1118	NASDAQ	RILYZ	Thu, Mar 17, 2022	23.62	24.19	23.62	24.09
1117	NASDAQ	RILYZ	Wed, Mar 16, 2022	23.54	23.64	23.32	23.47
1116	NASDAQ	RILYZ	Tue, Mar 15, 2022	23.03	23.64	23.00	23.52
1115	NASDAQ	RILYZ	Mon, Mar 14, 2022	23.66	23.66	23.10	23.10
1114	NASDAQ	RILYZ	Fri, Mar 11, 2022	23.50	23.67	23.39	23.60
1113	NASDAQ	RILYZ	Thu, Mar 10, 2022	23.45	23.67	23.20	23.50
1112	NASDAQ	RILYZ	Wed, Mar 9, 2022	23.45	23.60	23.14	23.45
1111	NASDAQ	RILYZ	Tue, Mar 8, 2022	23.45	23.55	23.31	23.36
1110	NASDAQ	RILYZ	Mon, Mar 7, 2022	23.65	23.65	23.25	23.31
1109	NASDAQ	RILYZ	Fri, Mar 4, 2022	23.54	23.88	23.52	23.64
1108	NASDAQ	RILYZ	Thu, Mar 3, 2022	23.90	23.90	23.65	23.67
1107	NASDAQ	RILYZ	Wed, Mar 2, 2022	23.96	23.98	23.54	23.90
1106	NASDAQ	RILYZ	Tue, Mar 1, 2022	23.56	23.99	23.56	23.63
1105	NASDAQ	RILYZ	Mon, Feb 28, 2022	23.50	24.00	23.46	23.46
1104	NASDAQ	RILYZ	Fri, Feb 25, 2022	23.54	23.97	23.44	23.75
1103	NASDAQ	RILYZ	Thu, Feb 24, 2022	23.48	23.55	23.25	23.36
1102	NASDAQ	RILYZ	Wed, Feb 23, 2022	23.79	23.79	23.58	23.58
1101	NASDAQ	RILYZ	Tue, Feb 22, 2022	24.05	24.05	23.60	23.71
1100	NASDAQ	RILYZ	Fri, Feb 18, 2022	24.07	24.09	24.01	24.08
1099	NASDAQ	RILYZ	Thu, Feb 17, 2022	24.08	24.09	23.95	23.98
1098	NASDAQ	RILYZ	Wed, Feb 16, 2022	23.95	24.10	23.80	24.08
1097	NASDAQ	RILYZ	Tue, Feb 15, 2022	23.79	24.15	23.65	23.91
1096	NASDAQ	RILYZ	Mon, Feb 14, 2022	23.99	23.99	23.66	23.78
1095	NASDAQ	RILYZ	Fri, Feb 11, 2022	24.05	24.14	23.89	24.01
1094	NASDAQ	RILYZ	Thu, Feb 10, 2022	23.85	24.15	23.75	24.05
1093	NASDAQ	RILYZ	Wed, Feb 9, 2022	23.65	23.90	23.65	23.90
1092	NASDAQ	RILYZ	Tue, Feb 8, 2022	24.25	24.25	23.21	23.51
1091	NASDAQ	RILYZ	Mon, Feb 7, 2022	24.15	24.25	24.05	24.23
1090	NASDAQ	RILYZ	Fri, Feb 4, 2022	24.19	24.42	24.00	24.05
1089	NASDAQ	RILYZ	Thu, Feb 3, 2022	24.54	24.58	24.25	24.30
1088	NASDAQ	RILYZ	Wed, Feb 2, 2022	24.68	24.77	24.55	24.58
1087	NASDAQ	RILYZ	Tue, Feb 1, 2022	24.79	24.79	24.52	24.74
1086	NASDAQ	RILYZ	Mon, Jan 31, 2022	24.34	24.78	24.24	24.78
1085	NASDAQ	RILYZ	Fri, Jan 28, 2022	24.15	24.37	24.15	24.24
1084	NASDAQ	RILYZ	Thu, Jan 27, 2022	24.50	24.50	24.15	24.15
1083	NASDAQ	RILYZ	Wed, Jan 26, 2022	24.52	24.55	24.16	24.40
1082	NASDAQ	RILYZ	Tue, Jan 25, 2022	24.40	24.57	24.15	24.50
1081	NASDAQ	RILYZ	Mon, Jan 24, 2022	24.50	24.50	24.08	24.38
1080	NASDAQ	RILYZ	Fri, Jan 21, 2022	24.87	24.88	24.48	24.50
1079	NASDAQ	RILYZ	Thu, Jan 20, 2022	24.65	24.92	24.65	24.78
1078	NASDAQ	RILYZ	Wed, Jan 19, 2022	24.79	24.80	24.61	24.65
1077	NASDAQ	RILYZ	Tue, Jan 18, 2022	24.85	24.87	24.70	24.75
1076	NASDAQ	RILYZ	Fri, Jan 14, 2022	24.83	24.90	24.80	24.89
1075	NASDAQ	RILYZ	Thu, Jan 13, 2022	24.79	24.87	24.75	24.84
1074	NASDAQ	RILYZ	Wed, Jan 12, 2022	25.01	25.02	25.00	25.00
1073	NASDAQ	RILYZ	Tue, Jan 11, 2022	25.00	25.01	24.98	25.00
1072	NASDAQ	RILYZ	Mon, Jan 10, 2022	25.00	25.00	24.86	24.98
1071	NASDAQ	RILYZ	Fri, Jan 7, 2022	25.00	25.01	24.99	25.00
1070	NASDAQ	RILYZ	Thu, Jan 6, 2022	25.00	25.00	24.90	24.99
1069	NASDAQ	RILYZ	Wed, Jan 5, 2022	25.00	25.01	24.96	24.96
1068	NASDAQ	RILYZ	Tue, Jan 4, 2022	25.00	25.01	24.95	25.00
1067	NASDAQ	RILYZ	Mon, Jan 3, 2022	25.00	25.01	24.99	25.00
1066	NASDAQ	RILYZ	Fri, Dec 31, 2021	25.00	25.05	25.00	25.01
1065	NASDAQ	RILYZ	Thu, Dec 30, 2021	25.02	25.05	25.00	25.01
1064	NASDAQ	RILYZ	Wed, Dec 29, 2021	25.02	25.02	24.99	25.00
1063	NASDAQ	RILYZ	Tue, Dec 28, 2021	24.99	25.01	24.95	25.00
1062	NASDAQ	RILYZ	Mon, Dec 27, 2021	25.00	25.01	24.95	25.00
1061	NASDAQ	RILYZ	Thu, Dec 23, 2021	25.00	25.00	24.96	25.00
1060	NASDAQ	RILYZ	Wed, Dec 22, 2021	25.00	25.00	24.98	25.00
1059	NASDAQ	RILYZ	Tue, Dec 21, 2021	25.00	25.01	24.95	24.99
1058	NASDAQ	RILYZ	Mon, Dec 20, 2021	24.99	25.00	24.94	25.00
1057	NASDAQ	RILYZ	Fri, Dec 17, 2021	25.00	25.01	24.88	25.00
1056	NASDAQ	RILYZ	Thu, Dec 16, 2021	24.90	25.00	24.86	24.95
1055	NASDAQ	RILYZ	Wed, Dec 15, 2021	24.92	24.99	24.82	24.88
1054	NASDAQ	RILYZ	Tue, Dec 14, 2021	24.90	24.92	24.88	24.89
1053	NASDAQ	RILYZ	Mon, Dec 13, 2021	24.89	24.91	24.85	24.90
1052	NASDAQ	RILYZ	Fri, Dec 10, 2021	24.90	24.90	24.78	24.82
1051	NASDAQ	RILYZ	Thu, Dec 9, 2021	24.85	24.90	24.77	24.80
1050	NASDAQ	RILYZ	Wed, Dec 8, 2021	24.78	24.87	24.74	24.80
1049	NASDAQ	RILYZ	Tue, Dec 7, 2021	24.93	24.93	24.78	24.80
1048	NASDAQ	RILYZ	Mon, Dec 6, 2021	24.95	24.97	24.80	24.88
1047	NASDAQ	RILYZ	Fri, Dec 3, 2021	24.97	24.99	24.93	24.95
1046	NASDAQ	RILYZ	Thu, Dec 2, 2021	25.02	25.02	24.91	24.96
1045	NASDAQ	RILYZ	Wed, Dec 1, 2021	25.04	25.04	24.93	24.99
1044	NASDAQ	RILYZ	Tue, Nov 30, 2021	24.92	25.06	24.80	25.04
1043	NASDAQ	RILYZ	Mon, Nov 29, 2021	24.99	24.99	24.86	24.90
1042	NASDAQ	RILYZ	Fri, Nov 26, 2021	25.00	25.00	24.88	24.90
1041	NASDAQ	RILYZ	Wed, Nov 24, 2021	25.06	25.06	24.93	24.93
1040	NASDAQ	RILYZ	Tue, Nov 23, 2021	24.93	25.03	24.90	25.00
1039	NASDAQ	RILYZ	Mon, Nov 22, 2021	24.95	24.96	24.90	24.93
1038	NASDAQ	RILYZ	Fri, Nov 19, 2021	24.98	24.99	24.91	24.94
1037	NASDAQ	RILYZ	Thu, Nov 18, 2021	25.00	25.00	24.90	24.96
1036	NASDAQ	RILYZ	Wed, Nov 17, 2021	25.00	25.00	24.91	24.98
1035	NASDAQ	RILYZ	Tue, Nov 16, 2021	25.00	25.03	24.92	25.00
1034	NASDAQ	RILYZ	Mon, Nov 15, 2021	24.99	25.00	24.99	24.99
1033	NASDAQ	RILYZ	Fri, Nov 12, 2021	24.98	25.04	24.94	25.00
1032	NASDAQ	RILYZ	Thu, Nov 11, 2021	24.90	25.00	24.88	24.93
1031	NASDAQ	RILYZ	Wed, Nov 10, 2021	25.00	25.01	24.86	24.95
1030	NASDAQ	RILYZ	Tue, Nov 9, 2021	25.00	25.01	24.98	24.99
1029	NASDAQ	RILYZ	Mon, Nov 8, 2021	25.00	25.04	24.96	24.97
1028	NASDAQ	RILYZ	Fri, Nov 5, 2021	24.99	25.02	24.99	25.00
1027	NASDAQ	RILYZ	Thu, Nov 4, 2021	25.00	25.04	24.98	25.01
1026	NASDAQ	RILYZ	Wed, Nov 3, 2021	25.00	25.01	24.97	24.98
1025	NASDAQ	RILYZ	Tue, Nov 2, 2021	25.00	25.04	24.97	24.99
1024	NASDAQ	RILYZ	Mon, Nov 1, 2021	25.00	25.04	24.97	24.98
1023	NASDAQ	RILYZ	Fri, Oct 29, 2021	25.00	25.05	24.97	24.98
1022	NASDAQ	RILYZ	Thu, Oct 28, 2021	25.00	25.05	24.97	24.99
1021	NASDAQ	RILYZ	Wed, Oct 27, 2021	25.00	25.03	24.96	24.98
1020	NASDAQ	RILYZ	Tue, Oct 26, 2021	25.05	25.06	24.97	25.00
1019	NASDAQ	RILYZ	Mon, Oct 25, 2021	25.07	25.10	25.01	25.05
1018	NASDAQ	RILYZ	Fri, Oct 22, 2021	25.04	25.15	25.00	25.04
1017	NASDAQ	RILYZ	Thu, Oct 21, 2021	25.04	25.04	24.98	25.00
1016	NASDAQ	RILYZ	Wed, Oct 20, 2021	25.04	25.04	25.00	25.01
1015	NASDAQ	RILYZ	Tue, Oct 19, 2021	24.99	25.03	24.98	25.00
1014	NASDAQ	RILYZ	Mon, Oct 18, 2021	24.95	25.00	24.93	24.99
1013	NASDAQ	RILYZ	Fri, Oct 15, 2021	24.97	25.01	24.94	24.96
1012	NASDAQ	RILYZ	Thu, Oct 14, 2021	24.94	25.02	24.90	24.97
1011	NASDAQ	RILYZ	Wed, Oct 13, 2021	25.07	25.15	25.07	25.11
1010	NASDAQ	RILYZ	Tue, Oct 12, 2021	25.05	25.13	25.05	25.07
1009	NASDAQ	RILYZ	Mon, Oct 11, 2021	25.05	25.15	25.05	25.06
1008	NASDAQ	RILYZ	Fri, Oct 8, 2021	25.05	25.05	25.00	25.05
1007	NASDAQ	RILYZ	Thu, Oct 7, 2021	25.05	25.10	25.03	25.05
1006	NASDAQ	RILYZ	Wed, Oct 6, 2021	25.05	25.08	24.96	25.04
1005	NASDAQ	RILYZ	Tue, Oct 5, 2021	25.04	25.11	25.02	25.03
1004	NASDAQ	RILYZ	Mon, Oct 4, 2021	25.12	25.12	25.00	25.01
1003	NASDAQ	RILYZ	Fri, Oct 1, 2021	25.20	25.20	25.10	25.13
1002	NASDAQ	RILYZ	Thu, Sep 30, 2021	25.05	25.24	24.98	25.20
1001	NASDAQ	RILYZ	Wed, Sep 29, 2021	25.05	25.10	25.00	25.05
1000	NASDAQ	RILYZ	Tue, Sep 28, 2021	25.04	25.09	24.98	25.00
999	NASDAQ	RILYZ	Mon, Sep 27, 2021	25.05	25.11	25.02	25.05
998	NASDAQ	RILYZ	Fri, Sep 24, 2021	25.05	25.08	25.00	25.03
997	NASDAQ	RILYZ	Thu, Sep 23, 2021	25.10	25.19	24.97	25.08
996	NASDAQ	RILYZ	Wed, Sep 22, 2021	25.05	25.09	25.00	25.07
995	NASDAQ	RILYZ	Tue, Sep 21, 2021	25.05	25.09	25.04	25.04
994	NASDAQ	RILYZ	Mon, Sep 20, 2021	25.00	25.05	25.00	25.02
993	NASDAQ	RILYZ	Fri, Sep 17, 2021	25.06	25.09	25.04	25.05
992	NASDAQ	RILYZ	Thu, Sep 16, 2021	25.08	25.08	25.03	25.06
991	NASDAQ	RILYZ	Wed, Sep 15, 2021	25.05	25.09	25.01	25.04
990	NASDAQ	RILYZ	Tue, Sep 14, 2021	25.10	25.11	25.05	25.07
989	NASDAQ	RILYZ	Mon, Sep 13, 2021	25.07	25.10	25.05	25.09
988	NASDAQ	RILYZ	Fri, Sep 10, 2021	25.05	25.08	25.04	25.05
987	NASDAQ	RILYZ	Thu, Sep 9, 2021	25.05	25.12	25.02	25.03
986	NASDAQ	RILYZ	Wed, Sep 8, 2021	25.04	26.00	25.01	25.05
985	NASDAQ	RILYZ	Tue, Sep 7, 2021	25.05	25.06	25.00	25.05
984	NASDAQ	RILYZ	Fri, Sep 3, 2021	25.05	25.05	25.00	25.02
983	NASDAQ	RILYZ	Thu, Sep 2, 2021	25.00	25.05	24.98	25.03
982	NASDAQ	RILYZ	Wed, Sep 1, 2021	24.85	25.00	24.83	25.00
981	NASDAQ	RILYZ	Tue, Aug 31, 2021	25.05	25.08	24.55	24.69
980	NASDAQ	RILYZ	Mon, Aug 30, 2021	25.09	25.09	24.95	25.02
979	NASDAQ	RILYZ	Fri, Aug 27, 2021	25.10	25.11	25.08	25.10
978	NASDAQ	RILYZ	Thu, Aug 26, 2021	25.15	25.15	25.06	25.10
977	NASDAQ	RILYZ	Wed, Aug 25, 2021	25.02	25.10	25.01	25.08
976	NASDAQ	RILYZ	Tue, Aug 24, 2021	25.05	25.05	25.01	25.03
975	NASDAQ	RILYZ	Mon, Aug 23, 2021	25.02	25.04	25.00	25.01
974	NASDAQ	RILYZ	Fri, Aug 20, 2021	25.01	25.02	24.96	25.01
973	NASDAQ	RILYZ	Thu, Aug 19, 2021	24.98	25.02	24.95	24.99
972	NASDAQ	RILYZ	Wed, Aug 18, 2021	25.01	25.04	24.93	25.01
971	NASDAQ	RILYZ	Tue, Aug 17, 2021	25.04	25.05	24.99	25.02
970	NASDAQ	RILYZ	Mon, Aug 16, 2021	25.02	25.06	24.94	25.04
969	NASDAQ	RILYZ	Fri, Aug 13, 2021	25.04	25.06	24.98	25.02
968	NASDAQ	RILYZ	Thu, Aug 12, 2021	25.03	25.09	24.96	24.98
967	NASDAQ	RILYZ	Wed, Aug 11, 2021	24.98	25.03	24.97	25.02
966	NASDAQ	RILYZ	Tue, Aug 10, 2021	25.01	25.05	24.88	24.98
965	NASDAQ	RILYZ	Mon, Aug 9, 2021	25.10	25.20	24.81	24.99
964	NASDAQ	RILYZ	Tue, Mar 30, 2021	25.31	25.31	25.29	25.30
963	NASDAQ	RILYZ	Mon, Mar 29, 2021	25.30	25.31	25.30	25.30
962	NASDAQ	RILYZ	Fri, Mar 26, 2021	25.30	25.31	25.29	25.30
961	NASDAQ	RILYZ	Thu, Mar 25, 2021	25.30	25.31	25.30	25.30
960	NASDAQ	RILYZ	Wed, Mar 24, 2021	25.29	25.31	25.29	25.30
959	NASDAQ	RILYZ	Tue, Mar 23, 2021	25.29	25.30	25.29	25.29
958	NASDAQ	RILYZ	Mon, Mar 22, 2021	25.29	25.30	25.29	25.29
957	NASDAQ	RILYZ	Fri, Mar 19, 2021	25.29	25.30	25.29	25.29
956	NASDAQ	RILYZ	Thu, Mar 18, 2021	25.30	25.30	25.29	25.29
955	NASDAQ	RILYZ	Wed, Mar 17, 2021	25.29	25.30	25.29	25.30
954	NASDAQ	RILYZ	Tue, Mar 16, 2021	25.28	25.30	25.28	25.30
953	NASDAQ	RILYZ	Mon, Mar 15, 2021	25.28	25.29	25.28	25.29
952	NASDAQ	RILYZ	Fri, Mar 12, 2021	25.28	25.29	25.28	25.28
951	NASDAQ	RILYZ	Thu, Mar 11, 2021	25.29	25.29	25.28	25.28
950	NASDAQ	RILYZ	Wed, Mar 10, 2021	25.29	25.29	25.28	25.29
949	NASDAQ	RILYZ	Tue, Mar 9, 2021	25.29	25.29	25.28	25.28
948	NASDAQ	RILYZ	Mon, Mar 8, 2021	25.28	25.30	25.28	25.29
947	NASDAQ	RILYZ	Fri, Mar 5, 2021	25.28	25.30	25.28	25.29
946	NASDAQ	RILYZ	Thu, Mar 4, 2021	25.30	25.30	25.28	25.30
945	NASDAQ	RILYZ	Wed, Mar 3, 2021	25.28	25.30	25.28	25.29
944	NASDAQ	RILYZ	Tue, Mar 2, 2021	25.28	25.30	25.28	25.30
943	NASDAQ	RILYZ	Mon, Mar 1, 2021	25.30	25.37	25.28	25.35
942	NASDAQ	RILYZ	Fri, Feb 26, 2021	25.30	25.33	25.25	25.33
941	NASDAQ	RILYZ	Thu, Feb 25, 2021	25.30	25.30	25.25	25.25
940	NASDAQ	RILYZ	Wed, Feb 24, 2021	25.29	25.32	25.25	25.31
939	NASDAQ	RILYZ	Tue, Feb 23, 2021	25.25	25.32	25.24	25.30
938	NASDAQ	RILYZ	Mon, Feb 22, 2021	25.25	25.32	25.23	25.25
937	NASDAQ	RILYZ	Fri, Feb 19, 2021	25.22	25.29	25.22	25.26
936	NASDAQ	RILYZ	Thu, Feb 18, 2021	25.22	25.29	25.22	25.27
935	NASDAQ	RILYZ	Wed, Feb 17, 2021	25.22	25.24	25.21	25.24
934	NASDAQ	RILYZ	Tue, Feb 16, 2021	25.18	25.23	25.18	25.22
933	NASDAQ	RILYZ	Fri, Feb 12, 2021	25.17	25.22	25.17	25.18
932	NASDAQ	RILYZ	Thu, Feb 11, 2021	25.17	25.22	25.17	25.22
931	NASDAQ	RILYZ	Wed, Feb 10, 2021	25.18	25.21	25.18	25.20
930	NASDAQ	RILYZ	Tue, Feb 9, 2021	25.16	25.20	25.16	25.20
929	NASDAQ	RILYZ	Mon, Feb 8, 2021	25.15	25.17	25.15	25.16
928	NASDAQ	RILYZ	Fri, Feb 5, 2021	25.18	25.20	25.14	25.18
927	NASDAQ	RILYZ	Thu, Feb 4, 2021	25.13	25.18	25.13	25.14
926	NASDAQ	RILYZ	Wed, Feb 3, 2021	25.15	25.17	25.12	25.13
925	NASDAQ	RILYZ	Tue, Feb 2, 2021	25.11	25.18	25.11	25.17
924	NASDAQ	RILYZ	Mon, Feb 1, 2021	25.15	25.15	25.07	25.13
923	NASDAQ	RILYZ	Fri, Jan 29, 2021	25.11	25.14	25.08	25.14
922	NASDAQ	RILYZ	Thu, Jan 28, 2021	25.09	25.11	25.08	25.10
921	NASDAQ	RILYZ	Wed, Jan 27, 2021	25.07	25.09	25.06	25.07
920	NASDAQ	RILYZ	Tue, Jan 26, 2021	25.07	25.10	25.06	25.08
919	NASDAQ	RILYZ	Mon, Jan 25, 2021	25.06	25.11	25.06	25.07
918	NASDAQ	RILYZ	Fri, Jan 22, 2021	25.07	25.08	25.06	25.06
917	NASDAQ	RILYZ	Thu, Jan 21, 2021	25.06	25.10	25.05	25.06
916	NASDAQ	RILYZ	Wed, Jan 20, 2021	25.13	25.13	25.07	25.08
915	NASDAQ	RILYZ	Tue, Jan 19, 2021	25.23	25.27	25.02	25.16
914	NASDAQ	RILYZ	Fri, Jan 15, 2021	25.11	25.25	25.11	25.17
913	NASDAQ	RILYZ	Thu, Jan 14, 2021	25.17	25.23	25.05	25.17
912	NASDAQ	RILYZ	Wed, Jan 13, 2021	25.41	25.55	25.41	25.51
911	NASDAQ	RILYZ	Tue, Jan 12, 2021	25.51	25.53	25.38	25.40
910	NASDAQ	RILYZ	Mon, Jan 11, 2021	25.48	25.52	25.42	25.45
909	NASDAQ	RILYZ	Fri, Jan 8, 2021	25.43	25.49	25.43	25.48
908	NASDAQ	RILYZ	Thu, Jan 7, 2021	25.46	25.48	25.40	25.41
907	NASDAQ	RILYZ	Wed, Jan 6, 2021	25.41	25.46	25.39	25.42
906	NASDAQ	RILYZ	Tue, Jan 5, 2021	25.32	25.48	25.32	25.44
905	NASDAQ	RILYZ	Mon, Jan 4, 2021	25.50	25.50	25.31	25.31
904	NASDAQ	RILYZ	Thu, Dec 31, 2020	25.38	25.48	25.38	25.47
903	NASDAQ	RILYZ	Wed, Dec 30, 2020	25.41	25.45	25.41	25.42
902	NASDAQ	RILYZ	Tue, Dec 29, 2020	25.46	25.46	25.35	25.46
901	NASDAQ	RILYZ	Mon, Dec 28, 2020	25.42	25.45	25.39	25.43
900	NASDAQ	RILYZ	Thu, Dec 24, 2020	25.36	25.44	25.33	25.44
899	NASDAQ	RILYZ	Wed, Dec 23, 2020	25.33	25.39	25.30	25.39
898	NASDAQ	RILYZ	Tue, Dec 22, 2020	25.36	25.39	25.32	25.33
897	NASDAQ	RILYZ	Mon, Dec 21, 2020	25.32	25.37	25.25	25.37
896	NASDAQ	RILYZ	Fri, Dec 18, 2020	25.31	25.35	25.30	25.34
895	NASDAQ	RILYZ	Thu, Dec 17, 2020	25.25	25.33	25.22	25.33
894	NASDAQ	RILYZ	Wed, Dec 16, 2020	25.15	25.25	25.13	25.22
893	NASDAQ	RILYZ	Tue, Dec 15, 2020	25.10	25.13	25.07	25.11
892	NASDAQ	RILYZ	Mon, Dec 14, 2020	25.10	25.10	25.05	25.07
891	NASDAQ	RILYZ	Fri, Dec 11, 2020	25.00	25.05	24.98	25.01
890	NASDAQ	RILYZ	Thu, Dec 10, 2020	25.02	25.04	24.98	24.98
889	NASDAQ	RILYZ	Wed, Dec 9, 2020	25.00	25.05	24.99	24.99
888	NASDAQ	RILYZ	Tue, Dec 8, 2020	25.00	25.05	24.99	25.02
887	NASDAQ	RILYZ	Mon, Dec 7, 2020	25.00	25.04	24.98	25.00
886	NASDAQ	RILYZ	Fri, Dec 4, 2020	25.00	25.03	24.98	25.00
885	NASDAQ	RILYZ	Thu, Dec 3, 2020	24.96	25.05	24.95	24.98
884	NASDAQ	RILYZ	Wed, Dec 2, 2020	25.00	25.02	24.98	24.98
883	NASDAQ	RILYZ	Tue, Dec 1, 2020	25.00	25.03	24.98	24.99
882	NASDAQ	RILYZ	Mon, Nov 30, 2020	25.00	25.05	24.98	25.04
881	NASDAQ	RILYZ	Fri, Nov 27, 2020	24.91	25.04	24.91	25.00
880	NASDAQ	RILYZ	Wed, Nov 25, 2020	25.00	25.03	24.93	24.99
879	NASDAQ	RILYZ	Tue, Nov 24, 2020	25.02	25.05	24.98	25.00
878	NASDAQ	RILYZ	Mon, Nov 23, 2020	25.05	25.08	25.00	25.00
877	NASDAQ	RILYZ	Fri, Nov 20, 2020	25.00	25.09	25.00	25.03
876	NASDAQ	RILYZ	Thu, Nov 19, 2020	25.00	25.05	24.98	24.98
875	NASDAQ	RILYZ	Wed, Nov 18, 2020	25.00	25.05	24.99	25.01
874	NASDAQ	RILYZ	Tue, Nov 17, 2020	24.95	25.04	24.95	25.00
873	NASDAQ	RILYZ	Mon, Nov 16, 2020	24.89	24.95	24.88	24.95
872	NASDAQ	RILYZ	Fri, Nov 13, 2020	24.85	24.90	24.77	24.81
871	NASDAQ	RILYZ	Thu, Nov 12, 2020	24.94	25.00	24.77	24.77
870	NASDAQ	RILYZ	Wed, Nov 11, 2020	24.94	25.00	24.91	24.94
869	NASDAQ	RILYZ	Tue, Nov 10, 2020	24.91	24.98	24.88	24.93
868	NASDAQ	RILYZ	Mon, Nov 9, 2020	24.76	24.95	24.76	24.93
867	NASDAQ	RILYZ	Fri, Nov 6, 2020	24.75	24.82	24.75	24.76
866	NASDAQ	RILYZ	Thu, Nov 5, 2020	24.68	24.90	24.67	24.68
865	NASDAQ	RILYZ	Wed, Nov 4, 2020	24.70	24.84	24.64	24.64
864	NASDAQ	RILYZ	Tue, Nov 3, 2020	24.64	24.70	24.55	24.60
863	NASDAQ	RILYZ	Mon, Nov 2, 2020	24.63	24.70	24.56	24.56
862	NASDAQ	RILYZ	Fri, Oct 30, 2020	24.65	24.65	24.45	24.65
861	NASDAQ	RILYZ	Thu, Oct 29, 2020	24.41	24.53	24.32	24.44
860	NASDAQ	RILYZ	Wed, Oct 28, 2020	24.57	24.60	24.33	24.33
859	NASDAQ	RILYZ	Tue, Oct 27, 2020	24.62	24.65	24.54	24.65
858	NASDAQ	RILYZ	Mon, Oct 26, 2020	24.60	24.65	24.40	24.65
857	NASDAQ	RILYZ	Fri, Oct 23, 2020	24.60	24.65	24.50	24.57
856	NASDAQ	RILYZ	Thu, Oct 22, 2020	24.67	24.75	24.39	24.61
855	NASDAQ	RILYZ	Wed, Oct 21, 2020	24.64	24.67	24.40	24.52
854	NASDAQ	RILYZ	Tue, Oct 20, 2020	24.61	24.77	24.54	24.64
853	NASDAQ	RILYZ	Mon, Oct 19, 2020	24.66	24.68	24.60	24.65
852	NASDAQ	RILYZ	Fri, Oct 16, 2020	24.63	24.65	24.60	24.62
851	NASDAQ	RILYZ	Thu, Oct 15, 2020	24.50	24.63	24.45	24.62
850	NASDAQ	RILYZ	Wed, Oct 14, 2020	24.74	24.74	24.43	24.55
849	NASDAQ	RILYZ	Tue, Oct 13, 2020	24.90	24.97	24.90	24.97
848	NASDAQ	RILYZ	Mon, Oct 12, 2020	25.07	25.07	24.86	24.86
847	NASDAQ	RILYZ	Fri, Oct 9, 2020	24.96	25.04	24.95	24.95
846	NASDAQ	RILYZ	Thu, Oct 8, 2020	25.00	25.07	25.00	25.05
845	NASDAQ	RILYZ	Wed, Oct 7, 2020	24.97	25.07	24.96	25.04
844	NASDAQ	RILYZ	Tue, Oct 6, 2020	24.99	24.99	24.91	24.95
843	NASDAQ	RILYZ	Mon, Oct 5, 2020	24.65	24.95	24.65	24.94
842	NASDAQ	RILYZ	Fri, Oct 2, 2020	24.80	24.80	24.64	24.75
841	NASDAQ	RILYZ	Thu, Oct 1, 2020	24.72	24.85	24.63	24.80
840	NASDAQ	RILYZ	Wed, Sep 30, 2020	24.65	24.72	24.48	24.72
839	NASDAQ	RILYZ	Tue, Sep 29, 2020	24.35	24.59	24.35	24.59
838	NASDAQ	RILYZ	Mon, Sep 28, 2020	24.49	24.71	24.37	24.45
837	NASDAQ	RILYZ	Fri, Sep 25, 2020	24.45	24.62	24.40	24.44
836	NASDAQ	RILYZ	Thu, Sep 24, 2020	24.34	24.64	24.21	24.35
835	NASDAQ	RILYZ	Wed, Sep 23, 2020	24.62	24.77	24.47	24.50
834	NASDAQ	RILYZ	Tue, Sep 22, 2020	24.65	24.74	24.57	24.67
833	NASDAQ	RILYZ	Mon, Sep 21, 2020	24.61	24.62	24.47	24.57
832	NASDAQ	RILYZ	Fri, Sep 18, 2020	24.80	24.82	24.69	24.79
831	NASDAQ	RILYZ	Thu, Sep 17, 2020	24.82	24.82	24.76	24.79
830	NASDAQ	RILYZ	Wed, Sep 16, 2020	24.82	24.85	24.74	24.75
829	NASDAQ	RILYZ	Tue, Sep 15, 2020	24.61	24.83	24.61	24.72
828	NASDAQ	RILYZ	Mon, Sep 14, 2020	24.78	24.82	24.71	24.78
827	NASDAQ	RILYZ	Fri, Sep 11, 2020	24.82	24.83	24.56	24.72
826	NASDAQ	RILYZ	Thu, Sep 10, 2020	24.79	24.88	24.75	24.78
825	NASDAQ	RILYZ	Wed, Sep 9, 2020	24.67	24.79	24.63	24.77
824	NASDAQ	RILYZ	Tue, Sep 8, 2020	24.57	24.72	24.57	24.61
823	NASDAQ	RILYZ	Fri, Sep 4, 2020	24.66	24.69	23.97	24.66
822	NASDAQ	RILYZ	Thu, Sep 3, 2020	24.79	24.79	24.50	24.74
821	NASDAQ	RILYZ	Wed, Sep 2, 2020	24.81	24.91	24.75	24.82
820	NASDAQ	RILYZ	Tue, Sep 1, 2020	24.73	24.89	24.65	24.79
819	NASDAQ	RILYZ	Mon, Aug 31, 2020	24.70	24.74	24.63	24.71
818	NASDAQ	RILYZ	Fri, Aug 28, 2020	24.63	24.68	24.62	24.64
817	NASDAQ	RILYZ	Thu, Aug 27, 2020	24.67	24.67	24.54	24.54
816	NASDAQ	RILYZ	Wed, Aug 26, 2020	24.54	24.67	24.52	24.62
815	NASDAQ	RILYZ	Tue, Aug 25, 2020	24.50	24.59	24.48	24.50
814	NASDAQ	RILYZ	Mon, Aug 24, 2020	24.54	24.63	24.47	24.55
813	NASDAQ	RILYZ	Fri, Aug 21, 2020	24.40	24.50	24.34	24.44
812	NASDAQ	RILYZ	Thu, Aug 20, 2020	24.51	24.58	24.44	24.44
811	NASDAQ	RILYZ	Wed, Aug 19, 2020	24.46	24.62	24.45	24.47
810	NASDAQ	RILYZ	Tue, Aug 18, 2020	24.42	24.50	24.33	24.45
809	NASDAQ	RILYZ	Mon, Aug 17, 2020	24.42	24.56	24.25	24.26
808	NASDAQ	RILYZ	Fri, Aug 14, 2020	24.30	24.40	24.29	24.40
807	NASDAQ	RILYZ	Thu, Aug 13, 2020	24.20	24.39	24.15	24.20
806	NASDAQ	RILYZ	Wed, Aug 12, 2020	24.29	24.39	24.18	24.25
805	NASDAQ	RILYZ	Tue, Aug 11, 2020	24.39	24.39	24.11	24.17
804	NASDAQ	RILYZ	Mon, Aug 10, 2020	24.47	24.47	24.25	24.35
803	NASDAQ	RILYZ	Fri, Aug 7, 2020	24.46	24.46	24.22	24.38
802	NASDAQ	RILYZ	Thu, Aug 6, 2020	24.40	24.52	24.16	24.17
801	NASDAQ	RILYZ	Wed, Aug 5, 2020	24.34	24.58	24.34	24.40
800	NASDAQ	RILYZ	Tue, Aug 4, 2020	24.10	24.35	24.00	24.35
799	NASDAQ	RILYZ	Mon, Aug 3, 2020	23.90	24.14	23.89	24.10
798	NASDAQ	RILYZ	Fri, Jul 31, 2020	23.41	24.00	23.35	23.89
797	NASDAQ	RILYZ	Thu, Jul 30, 2020	22.89	23.09	22.79	23.04
796	NASDAQ	RILYZ	Wed, Jul 29, 2020	22.86	23.00	22.80	22.90
795	NASDAQ	RILYZ	Tue, Jul 28, 2020	22.82	22.94	22.82	22.86
794	NASDAQ	RILYZ	Mon, Jul 27, 2020	22.97	23.06	22.80	22.80
793	NASDAQ	RILYZ	Fri, Jul 24, 2020	22.87	23.07	22.83	22.89
792	NASDAQ	RILYZ	Thu, Jul 23, 2020	22.87	23.08	22.87	22.92
791	NASDAQ	RILYZ	Wed, Jul 22, 2020	22.84	22.98	22.69	22.94
790	NASDAQ	RILYZ	Tue, Jul 21, 2020	22.61	22.90	22.61	22.88
789	NASDAQ	RILYZ	Mon, Jul 20, 2020	22.65	22.78	22.51	22.78
788	NASDAQ	RILYZ	Fri, Jul 17, 2020	22.53	22.83	22.49	22.70
787	NASDAQ	RILYZ	Thu, Jul 16, 2020	22.75	22.75	22.50	22.63
786	NASDAQ	RILYZ	Wed, Jul 15, 2020	22.50	22.69	22.35	22.65
785	NASDAQ	RILYZ	Tue, Jul 14, 2020	22.49	22.59	22.35	22.39
784	NASDAQ	RILYZ	Mon, Jul 13, 2020	23.28	23.28	22.99	23.00
783	NASDAQ	RILYZ	Fri, Jul 10, 2020	22.99	23.15	22.98	23.03
782	NASDAQ	RILYZ	Thu, Jul 9, 2020	23.18	23.25	22.92	22.96
781	NASDAQ	RILYZ	Wed, Jul 8, 2020	23.35	23.35	22.83	23.00
780	NASDAQ	RILYZ	Tue, Jul 7, 2020	23.09	23.39	23.06	23.16
779	NASDAQ	RILYZ	Mon, Jul 6, 2020	22.98	23.25	22.98	23.18
778	NASDAQ	RILYZ	Thu, Jul 2, 2020	23.00	23.03	22.64	22.95
777	NASDAQ	RILYZ	Wed, Jul 1, 2020	22.99	23.11	22.91	22.95
776	NASDAQ	RILYZ	Tue, Jun 30, 2020	22.35	22.90	22.35	22.90
775	NASDAQ	RILYZ	Mon, Jun 29, 2020	22.61	22.67	22.31	22.40
774	NASDAQ	RILYZ	Fri, Jun 26, 2020	22.40	22.64	22.30	22.58
773	NASDAQ	RILYZ	Thu, Jun 25, 2020	22.85	22.85	22.30	22.44
772	NASDAQ	RILYZ	Wed, Jun 24, 2020	22.76	22.76	22.30	22.38
771	NASDAQ	RILYZ	Tue, Jun 23, 2020	22.40	22.93	22.40	22.76
770	NASDAQ	RILYZ	Mon, Jun 22, 2020	22.50	22.84	22.42	22.72
769	NASDAQ	RILYZ	Fri, Jun 19, 2020	22.90	23.09	22.50	22.50
768	NASDAQ	RILYZ	Thu, Jun 18, 2020	22.94	23.14	22.81	22.97
767	NASDAQ	RILYZ	Wed, Jun 17, 2020	22.95	23.24	22.75	23.05
766	NASDAQ	RILYZ	Tue, Jun 16, 2020	22.50	23.00	22.43	22.93
765	NASDAQ	RILYZ	Mon, Jun 15, 2020	22.50	22.62	21.46	22.12
764	NASDAQ	RILYZ	Fri, Jun 12, 2020	23.39	23.39	22.47	22.50
763	NASDAQ	RILYZ	Thu, Jun 11, 2020	22.63	23.50	22.35	22.36
762	NASDAQ	RILYZ	Wed, Jun 10, 2020	23.52	23.64	23.20	23.52
761	NASDAQ	RILYZ	Tue, Jun 9, 2020	23.50	23.75	23.50	23.59
760	NASDAQ	RILYZ	Mon, Jun 8, 2020	24.00	24.00	23.26	23.74
759	NASDAQ	RILYZ	Fri, Jun 5, 2020	23.52	23.91	23.11	23.70
758	NASDAQ	RILYZ	Thu, Jun 4, 2020	23.19	23.48	23.00	23.29
757	NASDAQ	RILYZ	Wed, Jun 3, 2020	22.88	23.45	22.86	23.07
756	NASDAQ	RILYZ	Tue, Jun 2, 2020	22.55	23.00	22.55	22.86
755	NASDAQ	RILYZ	Mon, Jun 1, 2020	22.24	22.55	22.24	22.55
754	NASDAQ	RILYZ	Fri, May 29, 2020	22.17	22.17	22.01	22.15
753	NASDAQ	RILYZ	Thu, May 28, 2020	22.15	22.42	22.06	22.15
752	NASDAQ	RILYZ	Wed, May 27, 2020	22.18	22.18	21.86	22.11
751	NASDAQ	RILYZ	Tue, May 26, 2020	21.65	22.22	21.35	22.18
750	NASDAQ	RILYZ	Fri, May 22, 2020	21.65	21.73	21.42	21.73
749	NASDAQ	RILYZ	Thu, May 21, 2020	21.13	21.74	21.13	21.31
748	NASDAQ	RILYZ	Wed, May 20, 2020	21.50	21.80	21.29	21.54
747	NASDAQ	RILYZ	Tue, May 19, 2020	21.03	21.36	20.85	21.19
746	NASDAQ	RILYZ	Mon, May 18, 2020	21.12	21.26	20.60	21.05
745	NASDAQ	RILYZ	Fri, May 15, 2020	21.70	21.70	20.85	21.00
744	NASDAQ	RILYZ	Thu, May 14, 2020	20.75	21.49	20.55	21.18
743	NASDAQ	RILYZ	Wed, May 13, 2020	21.25	21.90	20.98	21.72
742	NASDAQ	RILYZ	Tue, May 12, 2020	21.85	21.95	21.66	21.79
741	NASDAQ	RILYZ	Mon, May 11, 2020	22.00	22.06	21.77	21.80
740	NASDAQ	RILYZ	Fri, May 8, 2020	22.00	22.25	21.77	21.77
739	NASDAQ	RILYZ	Thu, May 7, 2020	22.36	22.40	21.01	22.10
738	NASDAQ	RILYZ	Wed, May 6, 2020	22.40	22.49	22.00	22.36
737	NASDAQ	RILYZ	Tue, May 5, 2020	22.35	22.50	22.09	22.28
736	NASDAQ	RILYZ	Mon, May 4, 2020	22.53	22.60	22.02	22.34
735	NASDAQ	RILYZ	Fri, May 1, 2020	22.61	22.75	22.36	22.45
734	NASDAQ	RILYZ	Thu, Apr 30, 2020	22.49	22.95	22.12	22.95
733	NASDAQ	RILYZ	Wed, Apr 29, 2020	22.00	22.25	21.77	22.25
732	NASDAQ	RILYZ	Tue, Apr 28, 2020	21.21	22.52	21.21	21.70
731	NASDAQ	RILYZ	Mon, Apr 27, 2020	20.77	21.20	20.77	21.10
730	NASDAQ	RILYZ	Fri, Apr 24, 2020	20.64	20.86	20.64	20.82
729	NASDAQ	RILYZ	Thu, Apr 23, 2020	20.58	20.95	20.58	20.64
728	NASDAQ	RILYZ	Wed, Apr 22, 2020	20.50	20.88	20.49	20.57
727	NASDAQ	RILYZ	Tue, Apr 21, 2020	20.59	20.74	20.38	20.45
726	NASDAQ	RILYZ	Mon, Apr 20, 2020	20.40	21.00	20.40	20.90
725	NASDAQ	RILYZ	Fri, Apr 17, 2020	20.50	21.18	20.03	20.88
724	NASDAQ	RILYZ	Thu, Apr 16, 2020	21.06	21.06	20.25	20.43
723	NASDAQ	RILYZ	Wed, Apr 15, 2020	20.50	20.81	20.12	20.65
722	NASDAQ	RILYZ	Tue, Apr 14, 2020	20.50	21.33	20.27	20.59
721	NASDAQ	RILYZ	Mon, Apr 13, 2020	20.25	20.75	20.25	20.48
720	NASDAQ	RILYZ	Thu, Apr 9, 2020	20.73	21.00	20.00	20.51
719	NASDAQ	RILYZ	Wed, Apr 8, 2020	18.40	20.61	18.40	19.60
718	NASDAQ	RILYZ	Tue, Apr 7, 2020	18.01	18.88	18.01	18.15
717	NASDAQ	RILYZ	Mon, Apr 6, 2020	16.63	17.43	16.63	17.32
716	NASDAQ	RILYZ	Fri, Apr 3, 2020	16.81	17.17	16.10	16.10
715	NASDAQ	RILYZ	Thu, Apr 2, 2020	17.29	17.29	16.65	17.07
714	NASDAQ	RILYZ	Wed, Apr 1, 2020	18.40	18.59	16.72	16.80
713	NASDAQ	RILYZ	Tue, Mar 31, 2020	18.35	19.21	18.25	18.78
712	NASDAQ	RILYZ	Mon, Mar 30, 2020	18.04	18.89	18.03	18.56
711	NASDAQ	RILYZ	Fri, Mar 27, 2020	18.25	18.25	17.40	18.25
710	NASDAQ	RILYZ	Thu, Mar 26, 2020	16.50	18.25	16.50	18.25
709	NASDAQ	RILYZ	Wed, Mar 25, 2020	15.54	16.60	14.75	16.15
708	NASDAQ	RILYZ	Tue, Mar 24, 2020	14.00	15.77	14.00	15.25
707	NASDAQ	RILYZ	Mon, Mar 23, 2020	16.10	17.23	13.27	13.63
706	NASDAQ	RILYZ	Fri, Mar 20, 2020	14.46	16.71	14.46	15.75
705	NASDAQ	RILYZ	Thu, Mar 19, 2020	10.76	14.75	10.76	13.65
704	NASDAQ	RILYZ	Wed, Mar 18, 2020	17.37	17.37	9.73	10.75
703	NASDAQ	RILYZ	Tue, Mar 17, 2020	18.50	18.57	17.60	18.07
702	NASDAQ	RILYZ	Mon, Mar 16, 2020	18.20	18.99	17.37	18.00
701	NASDAQ	RILYZ	Fri, Mar 13, 2020	19.61	21.28	18.61	19.50
700	NASDAQ	RILYZ	Thu, Mar 12, 2020	22.25	22.36	17.01	18.27
699	NASDAQ	RILYZ	Wed, Mar 11, 2020	23.73	24.10	23.17	23.23
698	NASDAQ	RILYZ	Tue, Mar 10, 2020	24.15	24.20	23.53	24.20
697	NASDAQ	RILYZ	Mon, Mar 9, 2020	24.60	24.65	22.08	23.53
696	NASDAQ	RILYZ	Fri, Mar 6, 2020	24.81	24.94	24.68	24.87
695	NASDAQ	RILYZ	Thu, Mar 5, 2020	24.96	25.10	24.90	24.95
694	NASDAQ	RILYZ	Wed, Mar 4, 2020	24.91	25.10	24.91	25.05
693	NASDAQ	RILYZ	Tue, Mar 3, 2020	24.82	25.05	24.82	24.91
692	NASDAQ	RILYZ	Mon, Mar 2, 2020	24.51	24.92	24.51	24.80
691	NASDAQ	RILYZ	Fri, Feb 28, 2020	24.95	24.95	24.50	24.50
690	NASDAQ	RILYZ	Thu, Feb 27, 2020	25.16	25.17	24.95	24.95
689	NASDAQ	RILYZ	Wed, Feb 26, 2020	25.16	25.25	25.10	25.17
688	NASDAQ	RILYZ	Tue, Feb 25, 2020	25.24	25.29	25.13	25.15
687	NASDAQ	RILYZ	Mon, Feb 24, 2020	25.29	25.32	25.24	25.24
686	NASDAQ	RILYZ	Fri, Feb 21, 2020	25.29	25.34	25.29	25.32
685	NASDAQ	RILYZ	Thu, Feb 20, 2020	25.32	25.33	25.28	25.31
684	NASDAQ	RILYZ	Wed, Feb 19, 2020	25.34	25.35	25.27	25.32
683	NASDAQ	RILYZ	Tue, Feb 18, 2020	25.32	25.35	25.31	25.32
682	NASDAQ	RILYZ	Fri, Feb 14, 2020	25.30	25.36	25.30	25.32
681	NASDAQ	RILYZ	Thu, Feb 13, 2020	25.30	25.34	25.27	25.32
680	NASDAQ	RILYZ	Wed, Feb 12, 2020	25.27	25.34	25.25	25.30
679	NASDAQ	RILYZ	Tue, Feb 11, 2020	25.29	25.31	25.26	25.29
678	NASDAQ	RILYZ	Mon, Feb 10, 2020	25.37	25.39	25.27	25.30
677	NASDAQ	RILYZ	Fri, Feb 7, 2020	25.30	25.42	25.30	25.38
676	NASDAQ	RILYZ	Thu, Feb 6, 2020	25.34	25.35	25.32	25.32
675	NASDAQ	RILYZ	Wed, Feb 5, 2020	25.25	25.34	25.25	25.32
674	NASDAQ	RILYZ	Tue, Feb 4, 2020	25.21	25.24	25.19	25.23
673	NASDAQ	RILYZ	Mon, Feb 3, 2020	25.21	25.25	25.19	25.21
672	NASDAQ	RILYZ	Fri, Jan 31, 2020	25.20	25.24	25.20	25.21
671	NASDAQ	RILYZ	Thu, Jan 30, 2020	25.23	25.23	25.19	25.21
670	NASDAQ	RILYZ	Wed, Jan 29, 2020	25.19	25.24	25.19	25.23
669	NASDAQ	RILYZ	Tue, Jan 28, 2020	25.20	25.22	25.18	25.20
668	NASDAQ	RILYZ	Mon, Jan 27, 2020	25.22	25.23	25.16	25.22
667	NASDAQ	RILYZ	Fri, Jan 24, 2020	25.25	25.25	25.22	25.22
666	NASDAQ	RILYZ	Thu, Jan 23, 2020	25.25	25.26	25.24	25.25
665	NASDAQ	RILYZ	Wed, Jan 22, 2020	25.25	25.26	25.23	25.25
664	NASDAQ	RILYZ	Tue, Jan 21, 2020	25.25	25.27	25.24	25.25
663	NASDAQ	RILYZ	Fri, Jan 17, 2020	25.25	25.26	25.24	25.24
662	NASDAQ	RILYZ	Thu, Jan 16, 2020	25.26	25.26	25.23	25.24
661	NASDAQ	RILYZ	Wed, Jan 15, 2020	25.27	25.31	25.25	25.29
660	NASDAQ	RILYZ	Tue, Jan 14, 2020	25.16	25.27	25.16	25.27
659	NASDAQ	RILYZ	Mon, Jan 13, 2020	25.60	25.65	25.60	25.60
658	NASDAQ	RILYZ	Fri, Jan 10, 2020	25.58	25.65	25.58	25.60
657	NASDAQ	RILYZ	Thu, Jan 9, 2020	25.60	25.67	25.58	25.59
656	NASDAQ	RILYZ	Wed, Jan 8, 2020	25.60	25.64	25.55	25.60
655	NASDAQ	RILYZ	Tue, Jan 7, 2020	25.67	25.67	25.57	25.61
654	NASDAQ	RILYZ	Mon, Jan 6, 2020	25.65	25.72	25.65	25.70
653	NASDAQ	RILYZ	Fri, Jan 3, 2020	25.55	25.67	25.55	25.65
652	NASDAQ	RILYZ	Thu, Jan 2, 2020	25.53	25.58	25.53	25.58
651	NASDAQ	RILYZ	Tue, Dec 31, 2019	25.55	25.59	25.48	25.53
650	NASDAQ	RILYZ	Mon, Dec 30, 2019	25.52	25.56	25.48	25.51
649	NASDAQ	RILYZ	Fri, Dec 27, 2019	25.61	25.61	25.51	25.52
648	NASDAQ	RILYZ	Thu, Dec 26, 2019	25.50	25.57	25.47	25.50
647	NASDAQ	RILYZ	Tue, Dec 24, 2019	25.48	25.55	25.48	25.52
646	NASDAQ	RILYZ	Mon, Dec 23, 2019	25.50	25.53	25.45	25.51
645	NASDAQ	RILYZ	Fri, Dec 20, 2019	25.50	25.56	25.50	25.51
644	NASDAQ	RILYZ	Thu, Dec 19, 2019	25.50	25.56	25.50	25.50
643	NASDAQ	RILYZ	Wed, Dec 18, 2019	25.50	25.55	25.45	25.52
642	NASDAQ	RILYZ	Tue, Dec 17, 2019	25.53	25.53	25.50	25.50
641	NASDAQ	RILYZ	Mon, Dec 16, 2019	25.48	25.52	25.45	25.51
640	NASDAQ	RILYZ	Fri, Dec 13, 2019	25.50	25.51	25.48	25.49
639	NASDAQ	RILYZ	Thu, Dec 12, 2019	25.48	25.50	25.47	25.47
638	NASDAQ	RILYZ	Wed, Dec 11, 2019	25.46	25.56	25.46	25.49
637	NASDAQ	RILYZ	Tue, Dec 10, 2019	25.48	25.50	25.46	25.46
636	NASDAQ	RILYZ	Mon, Dec 9, 2019	25.62	25.64	25.45	25.48
635	NASDAQ	RILYZ	Fri, Dec 6, 2019	25.55	25.71	25.51	25.57
634	NASDAQ	RILYZ	Thu, Dec 5, 2019	25.70	25.70	25.52	25.55
633	NASDAQ	RILYZ	Wed, Dec 4, 2019	25.61	25.72	25.61	25.70
632	NASDAQ	RILYZ	Tue, Dec 3, 2019	25.61	25.70	25.50	25.69
631	NASDAQ	RILYZ	Mon, Dec 2, 2019	25.98	25.98	25.72	25.78
630	NASDAQ	RILYZ	Fri, Nov 29, 2019	26.00	26.10	25.90	26.05
629	NASDAQ	RILYZ	Wed, Nov 27, 2019	26.01	26.09	25.83	26.00
628	NASDAQ	RILYZ	Tue, Nov 26, 2019	25.74	26.05	25.70	26.01
627	NASDAQ	RILYZ	Mon, Nov 25, 2019	25.66	25.77	25.58	25.77
626	NASDAQ	RILYZ	Fri, Nov 22, 2019	25.57	25.68	25.57	25.66
625	NASDAQ	RILYZ	Thu, Nov 21, 2019	25.66	25.67	25.55	25.67
624	NASDAQ	RILYZ	Wed, Nov 20, 2019	25.63	25.68	25.56	25.68
623	NASDAQ	RILYZ	Tue, Nov 19, 2019	25.56	25.68	25.53	25.68
622	NASDAQ	RILYZ	Mon, Nov 18, 2019	25.56	25.62	25.53	25.59
621	NASDAQ	RILYZ	Fri, Nov 15, 2019	25.60	25.64	25.51	25.53
620	NASDAQ	RILYZ	Thu, Nov 14, 2019	25.56	25.59	25.50	25.59
619	NASDAQ	RILYZ	Wed, Nov 13, 2019	25.63	25.63	25.53	25.56
618	NASDAQ	RILYZ	Tue, Nov 12, 2019	25.61	25.63	25.50	25.57
617	NASDAQ	RILYZ	Mon, Nov 11, 2019	25.62	25.62	25.58	25.62
616	NASDAQ	RILYZ	Fri, Nov 8, 2019	25.49	25.58	25.49	25.56
615	NASDAQ	RILYZ	Thu, Nov 7, 2019	25.52	25.58	25.43	25.50
614	NASDAQ	RILYZ	Wed, Nov 6, 2019	25.55	25.58	25.45	25.45
613	NASDAQ	RILYZ	Tue, Nov 5, 2019	25.52	25.52	25.48	25.52
612	NASDAQ	RILYZ	Mon, Nov 4, 2019	25.50	25.52	25.49	25.50
611	NASDAQ	RILYZ	Fri, Nov 1, 2019	25.47	25.50	25.46	25.50
610	NASDAQ	RILYZ	Thu, Oct 31, 2019	25.46	25.50	25.46	25.48
609	NASDAQ	RILYZ	Wed, Oct 30, 2019	25.51	25.51	25.41	25.45
608	NASDAQ	RILYZ	Tue, Oct 29, 2019	25.43	25.51	25.43	25.48
607	NASDAQ	RILYZ	Mon, Oct 28, 2019	25.52	25.52	25.38	25.38
606	NASDAQ	RILYZ	Fri, Oct 25, 2019	25.49	25.52	25.46	25.46
605	NASDAQ	RILYZ	Thu, Oct 24, 2019	25.50	25.52	25.37	25.51
604	NASDAQ	RILYZ	Wed, Oct 23, 2019	25.44	25.52	25.42	25.51
603	NASDAQ	RILYZ	Tue, Oct 22, 2019	25.43	25.44	25.43	25.44
602	NASDAQ	RILYZ	Mon, Oct 21, 2019	25.44	25.44	25.39	25.44
601	NASDAQ	RILYZ	Fri, Oct 18, 2019	25.36	25.43	25.35	25.43
600	NASDAQ	RILYZ	Thu, Oct 17, 2019	25.37	25.38	25.33	25.34
599	NASDAQ	RILYZ	Wed, Oct 16, 2019	25.33	25.40	25.27	25.30
598	NASDAQ	RILYZ	Tue, Oct 15, 2019	25.26	25.35	25.21	25.34
597	NASDAQ	RILYZ	Mon, Oct 14, 2019	25.43	25.43	25.22	25.27
596	NASDAQ	RILYZ	Fri, Oct 11, 2019	25.47	25.47	25.35	25.37
595	NASDAQ	RILYZ	Thu, Oct 10, 2019	25.87	25.88	25.82	25.86
594	NASDAQ	RILYZ	Wed, Oct 9, 2019	25.85	25.88	25.82	25.87
593	NASDAQ	RILYZ	Tue, Oct 8, 2019	25.74	25.88	25.74	25.83
592	NASDAQ	RILYZ	Mon, Oct 7, 2019	25.75	25.77	25.71	25.76
591	NASDAQ	RILYZ	Fri, Oct 4, 2019	25.76	25.78	25.73	25.76
590	NASDAQ	RILYZ	Thu, Oct 3, 2019	25.72	25.76	25.70	25.76
589	NASDAQ	RILYZ	Wed, Oct 2, 2019	25.63	25.72	25.62	25.69
588	NASDAQ	RILYZ	Tue, Oct 1, 2019	25.75	25.80	25.60	25.67
587	NASDAQ	RILYZ	Mon, Sep 30, 2019	25.69	25.80	25.68	25.80
586	NASDAQ	RILYZ	Fri, Sep 27, 2019	25.82	25.82	25.66	25.69
585	NASDAQ	RILYZ	Thu, Sep 26, 2019	25.75	25.77	25.70	25.77
584	NASDAQ	RILYZ	Wed, Sep 25, 2019	25.70	25.72	25.65	25.70
583	NASDAQ	RILYZ	Tue, Sep 24, 2019	25.71	25.76	25.65	25.65
582	NASDAQ	RILYZ	Mon, Sep 23, 2019	25.70	25.76	25.65	25.70
581	NASDAQ	RILYZ	Fri, Sep 20, 2019	25.72	25.73	25.66	25.66
580	NASDAQ	RILYZ	Thu, Sep 19, 2019	25.61	25.77	25.40	25.72
579	NASDAQ	RILYZ	Wed, Sep 18, 2019	25.51	25.70	25.51	25.60
578	NASDAQ	RILYZ	Tue, Sep 17, 2019	25.67	25.70	25.67	25.69
577	NASDAQ	RILYZ	Mon, Sep 16, 2019	25.61	25.69	25.61	25.69
576	NASDAQ	RILYZ	Fri, Sep 13, 2019	25.70	25.71	25.61	25.61
575	NASDAQ	RILYZ	Thu, Sep 12, 2019	25.70	25.77	25.65	25.75
574	NASDAQ	RILYZ	Wed, Sep 11, 2019	25.78	25.78	25.69	25.74
573	NASDAQ	RILYZ	Tue, Sep 10, 2019	25.74	25.78	25.69	25.78
572	NASDAQ	RILYZ	Mon, Sep 9, 2019	25.77	25.77	25.77	25.77
571	NASDAQ	RILYZ	Fri, Sep 6, 2019	25.74	25.75	25.68	25.68
570	NASDAQ	RILYZ	Thu, Sep 5, 2019	25.64	25.75	25.64	25.69
569	NASDAQ	RILYZ	Wed, Sep 4, 2019	25.50	25.68	25.50	25.68
568	NASDAQ	RILYZ	Tue, Sep 3, 2019	25.60	25.60	25.50	25.50
567	NASDAQ	RILYZ	Fri, Aug 30, 2019	25.41	25.55	25.41	25.44
566	NASDAQ	RILYZ	Thu, Aug 29, 2019	25.65	25.68	25.34	25.44
565	NASDAQ	RILYZ	Wed, Aug 28, 2019	25.74	25.74	25.61	25.61
564	NASDAQ	RILYZ	Tue, Aug 27, 2019	25.65	25.68	25.61	25.63
563	NASDAQ	RILYZ	Mon, Aug 26, 2019	25.72	25.72	25.65	25.66
562	NASDAQ	RILYZ	Fri, Aug 23, 2019	25.64	25.72	25.63	25.72
561	NASDAQ	RILYZ	Thu, Aug 22, 2019	25.61	25.67	25.61	25.63
560	NASDAQ	RILYZ	Wed, Aug 21, 2019	25.71	25.71	25.63	25.64
559	NASDAQ	RILYZ	Tue, Aug 20, 2019	25.65	25.75	25.64	25.68
558	NASDAQ	RILYZ	Mon, Aug 19, 2019	25.73	25.73	25.61	25.70
557	NASDAQ	RILYZ	Fri, Aug 16, 2019	25.65	25.75	25.61	25.73
556	NASDAQ	RILYZ	Thu, Aug 15, 2019	25.72	25.72	25.65	25.65
555	NASDAQ	RILYZ	Wed, Aug 14, 2019	25.67	25.71	25.65	25.66
554	NASDAQ	RILYZ	Tue, Aug 13, 2019	25.70	25.72	25.68	25.71
553	NASDAQ	RILYZ	Mon, Aug 12, 2019	25.70	25.70	25.67	25.69
552	NASDAQ	RILYZ	Fri, Aug 9, 2019	25.71	25.71	25.67	25.71
551	NASDAQ	RILYZ	Thu, Aug 8, 2019	25.70	25.70	25.65	25.65
550	NASDAQ	RILYZ	Wed, Aug 7, 2019	25.70	25.70	25.66	25.70
549	NASDAQ	RILYZ	Tue, Aug 6, 2019	25.70	25.70	25.65	25.67
548	NASDAQ	RILYZ	Mon, Aug 5, 2019	25.66	25.71	25.66	25.68
547	NASDAQ	RILYZ	Fri, Aug 2, 2019	25.71	25.74	25.68	25.72
546	NASDAQ	RILYZ	Thu, Aug 1, 2019	25.68	25.70	25.67	25.68
545	NASDAQ	RILYZ	Wed, Jul 31, 2019	25.67	25.70	25.60	25.69
544	NASDAQ	RILYZ	Tue, Jul 30, 2019	25.54	25.69	25.54	25.62
543	NASDAQ	RILYZ	Mon, Jul 29, 2019	25.55	25.61	25.50	25.61
542	NASDAQ	RILYZ	Fri, Jul 26, 2019	25.55	25.55	25.50	25.55
541	NASDAQ	RILYZ	Thu, Jul 25, 2019	25.54	25.54	25.48	25.54
540	NASDAQ	RILYZ	Wed, Jul 24, 2019	25.55	25.55	25.48	25.54
539	NASDAQ	RILYZ	Tue, Jul 23, 2019	25.53	25.58	25.44	25.54
538	NASDAQ	RILYZ	Mon, Jul 22, 2019	25.48	25.60	25.45	25.48
537	NASDAQ	RILYZ	Fri, Jul 19, 2019	25.51	25.59	25.47	25.47
536	NASDAQ	RILYZ	Thu, Jul 18, 2019	25.47	25.55	25.47	25.54
535	NASDAQ	RILYZ	Wed, Jul 17, 2019	25.45	25.55	25.45	25.50
534	NASDAQ	RILYZ	Tue, Jul 16, 2019	25.48	25.55	25.45	25.47
533	NASDAQ	RILYZ	Mon, Jul 15, 2019	25.45	25.54	25.38	25.41
532	NASDAQ	RILYZ	Fri, Jul 12, 2019	25.29	25.38	25.23	25.38
531	NASDAQ	RILYZ	Thu, Jul 11, 2019	25.70	25.70	25.63	25.67
530	NASDAQ	RILYZ	Wed, Jul 10, 2019	25.69	25.70	25.65	25.66
529	NASDAQ	RILYZ	Tue, Jul 9, 2019	25.63	25.69	25.62	25.66
528	NASDAQ	RILYZ	Mon, Jul 8, 2019	25.64	25.65	25.61	25.63
527	NASDAQ	RILYZ	Fri, Jul 5, 2019	25.55	25.64	25.55	25.64
526	NASDAQ	RILYZ	Wed, Jul 3, 2019	25.61	25.61	25.59	25.59
525	NASDAQ	RILYZ	Tue, Jul 2, 2019	25.58	25.64	25.54	25.64
524	NASDAQ	RILYZ	Mon, Jul 1, 2019	25.55	25.58	25.55	25.58
523	NASDAQ	RILYZ	Fri, Jun 28, 2019	25.41	25.62	25.41	25.58
522	NASDAQ	RILYZ	Thu, Jun 27, 2019	25.47	25.55	25.45	25.50
521	NASDAQ	RILYZ	Wed, Jun 26, 2019	25.45	25.51	25.34	25.42
520	NASDAQ	RILYZ	Tue, Jun 25, 2019	25.43	25.44	25.38	25.38
519	NASDAQ	RILYZ	Mon, Jun 24, 2019	25.51	25.51	25.42	25.42
518	NASDAQ	RILYZ	Fri, Jun 21, 2019	25.53	25.53	25.41	25.47
517	NASDAQ	RILYZ	Thu, Jun 20, 2019	25.41	25.51	25.40	25.46
516	NASDAQ	RILYZ	Wed, Jun 19, 2019	25.47	25.51	25.44	25.51
515	NASDAQ	RILYZ	Tue, Jun 18, 2019	25.52	25.53	25.41	25.41
514	NASDAQ	RILYZ	Mon, Jun 17, 2019	25.41	25.52	25.39	25.44
513	NASDAQ	RILYZ	Fri, Jun 14, 2019	25.49	25.49	25.39	25.47
512	NASDAQ	RILYZ	Thu, Jun 13, 2019	25.47	25.49	25.45	25.45
511	NASDAQ	RILYZ	Wed, Jun 12, 2019	25.55	25.57	25.47	25.52
510	NASDAQ	RILYZ	Tue, Jun 11, 2019	25.56	25.75	25.47	25.55
509	NASDAQ	RILYZ	Mon, Jun 10, 2019	25.50	25.56	25.34	25.43
508	NASDAQ	RILYZ	Fri, Jun 7, 2019	25.31	25.43	25.31	25.43
507	NASDAQ	RILYZ	Thu, Jun 6, 2019	25.29	25.36	25.27	25.35
506	NASDAQ	RILYZ	Wed, Jun 5, 2019	25.30	25.34	25.22	25.26
505	NASDAQ	RILYZ	Tue, Jun 4, 2019	25.20	25.45	25.19	25.30
504	NASDAQ	RILYZ	Mon, Jun 3, 2019	25.45	25.45	25.18	25.20
503	NASDAQ	RILYZ	Fri, May 31, 2019	25.27	25.30	25.20	25.30
502	NASDAQ	RILYZ	Thu, May 30, 2019	25.20	25.30	25.14	25.26
501	NASDAQ	RILYZ	Wed, May 29, 2019	25.27	25.27	25.11	25.19
500	NASDAQ	RILYZ	Tue, May 28, 2019	25.10	25.27	25.10	25.26
499	NASDAQ	RILYZ	Fri, May 24, 2019	25.18	25.22	25.11	25.21
498	NASDAQ	RILYZ	Thu, May 23, 2019	25.19	25.20	25.07	25.19
497	NASDAQ	RILYZ	Wed, May 22, 2019	25.20	25.21	25.10	25.20
496	NASDAQ	RILYZ	Tue, May 21, 2019	25.17	25.25	25.15	25.15
495	NASDAQ	RILYZ	Mon, May 20, 2019	25.22	25.26	25.11	25.20
494	NASDAQ	RILYZ	Fri, May 17, 2019	25.20	25.20	25.20	25.20
493	NASDAQ	RILYZ	Thu, May 16, 2019	25.18	25.24	25.15	25.24
492	NASDAQ	RILYZ	Wed, May 15, 2019	25.11	25.20	25.11	25.18
491	NASDAQ	RILYZ	Tue, May 14, 2019	25.10	25.19	25.10	25.14
490	NASDAQ	RILYZ	Mon, May 13, 2019	25.07	25.15	25.07	25.13
489	NASDAQ	RILYZ	Fri, May 10, 2019	24.99	25.07	24.99	25.06
488	NASDAQ	RILYZ	Thu, May 9, 2019	25.10	25.10	25.00	25.00
487	NASDAQ	RILYZ	Wed, May 8, 2019	25.00	25.10	24.99	25.10
486	NASDAQ	RILYZ	Tue, May 7, 2019	25.00	25.05	25.00	25.02
485	NASDAQ	RILYZ	Mon, May 6, 2019	24.98	25.05	24.98	25.00
484	NASDAQ	RILYZ	Fri, May 3, 2019	25.06	25.09	24.97	24.97
483	NASDAQ	RILYZ	Thu, May 2, 2019	24.90	25.10	24.90	24.99
482	NASDAQ	RILYZ	Wed, May 1, 2019	25.09	25.09	24.90	24.98
481	NASDAQ	RILYZ	Tue, Apr 30, 2019	25.00	25.10	24.93	25.05
480	NASDAQ	RILYZ	Mon, Apr 29, 2019	24.90	25.04	24.89	24.90
479	NASDAQ	RILYZ	Fri, Apr 26, 2019	24.85	24.87	24.81	24.81
478	NASDAQ	RILYZ	Thu, Apr 25, 2019	24.94	24.94	24.75	24.76
477	NASDAQ	RILYZ	Wed, Apr 24, 2019	24.86	24.89	24.70	24.89
476	NASDAQ	RILYZ	Tue, Apr 23, 2019	24.79	24.84	24.75	24.84
475	NASDAQ	RILYZ	Mon, Apr 22, 2019	24.84	24.84	24.60	24.77
474	NASDAQ	RILYZ	Thu, Apr 18, 2019	24.75	24.75	24.70	24.73
473	NASDAQ	RILYZ	Wed, Apr 17, 2019	24.84	24.84	24.69	24.74
472	NASDAQ	RILYZ	Tue, Apr 16, 2019	24.83	24.84	24.78	24.80
471	NASDAQ	RILYZ	Mon, Apr 15, 2019	24.74	24.84	24.74	24.78
470	NASDAQ	RILYZ	Fri, Apr 12, 2019	24.75	24.83	24.70	24.76
469	NASDAQ	RILYZ	Thu, Apr 11, 2019	25.13	25.15	25.10	25.13
468	NASDAQ	RILYZ	Wed, Apr 10, 2019	25.15	25.17	25.10	25.11
467	NASDAQ	RILYZ	Tue, Apr 9, 2019	25.18	25.21	25.10	25.12
466	NASDAQ	RILYZ	Mon, Apr 8, 2019	25.20	25.24	25.18	25.18
465	NASDAQ	RILYZ	Fri, Apr 5, 2019	25.18	25.24	25.17	25.18
464	NASDAQ	RILYZ	Thu, Apr 4, 2019	25.15	25.27	25.15	25.18
463	NASDAQ	RILYZ	Wed, Apr 3, 2019	25.25	25.25	25.14	25.15
462	NASDAQ	RILYZ	Tue, Apr 2, 2019	25.25	25.25	25.10	25.18
461	NASDAQ	RILYZ	Mon, Apr 1, 2019	25.19	25.24	25.00	25.21
460	NASDAQ	RILYZ	Fri, Mar 29, 2019	24.99	25.24	24.99	25.13
459	NASDAQ	RILYZ	Thu, Mar 28, 2019	24.93	24.99	24.90	24.95
458	NASDAQ	RILYZ	Wed, Mar 27, 2019	24.84	24.90	24.83	24.85
457	NASDAQ	RILYZ	Tue, Mar 26, 2019	24.85	24.99	24.82	24.88
456	NASDAQ	RILYZ	Mon, Mar 25, 2019	24.90	24.93	24.84	24.84
455	NASDAQ	RILYZ	Fri, Mar 22, 2019	24.90	24.94	24.76	24.90
454	NASDAQ	RILYZ	Thu, Mar 21, 2019	24.62	24.98	24.62	24.94
453	NASDAQ	RILYZ	Wed, Mar 20, 2019	24.99	24.99	24.44	24.60
452	NASDAQ	RILYZ	Tue, Mar 19, 2019	24.97	24.99	24.90	24.96
451	NASDAQ	RILYZ	Mon, Mar 18, 2019	24.91	25.05	24.90	24.92
450	NASDAQ	RILYZ	Fri, Mar 15, 2019	24.79	24.91	24.75	24.87
449	NASDAQ	RILYZ	Thu, Mar 14, 2019	24.82	24.82	24.68	24.77
448	NASDAQ	RILYZ	Wed, Mar 13, 2019	24.75	24.81	24.70	24.81
447	NASDAQ	RILYZ	Tue, Mar 12, 2019	24.84	24.84	24.64	24.80
446	NASDAQ	RILYZ	Mon, Mar 11, 2019	24.71	24.90	24.71	24.84
445	NASDAQ	RILYZ	Fri, Mar 8, 2019	24.83	24.90	24.67	24.76
444	NASDAQ	RILYZ	Thu, Mar 7, 2019	24.85	24.87	24.80	24.84
443	NASDAQ	RILYZ	Wed, Mar 6, 2019	24.95	24.95	24.75	24.85
442	NASDAQ	RILYZ	Tue, Mar 5, 2019	25.05	25.07	24.90	24.90
441	NASDAQ	RILYZ	Mon, Mar 4, 2019	24.92	25.20	24.90	25.01
440	NASDAQ	RILYZ	Fri, Mar 1, 2019	24.82	24.91	24.82	24.89
439	NASDAQ	RILYZ	Thu, Feb 28, 2019	24.91	24.93	24.61	24.78
438	NASDAQ	RILYZ	Wed, Feb 27, 2019	24.99	24.99	24.76	24.90
437	NASDAQ	RILYZ	Tue, Feb 26, 2019	24.95	24.98	24.90	24.95
436	NASDAQ	RILYZ	Mon, Feb 25, 2019	24.99	25.00	24.87	24.92
435	NASDAQ	RILYZ	Fri, Feb 22, 2019	24.87	25.00	24.87	24.92
434	NASDAQ	RILYZ	Thu, Feb 21, 2019	24.92	24.95	24.87	24.90
433	NASDAQ	RILYZ	Wed, Feb 20, 2019	24.81	24.90	24.76	24.85
432	NASDAQ	RILYZ	Tue, Feb 19, 2019	24.71	24.95	24.71	24.81
431	NASDAQ	RILYZ	Fri, Feb 15, 2019	24.85	24.85	24.61	24.70
430	NASDAQ	RILYZ	Thu, Feb 14, 2019	24.90	24.98	24.74	24.82
429	NASDAQ	RILYZ	Wed, Feb 13, 2019	24.73	24.89	24.71	24.85
428	NASDAQ	RILYZ	Tue, Feb 12, 2019	24.66	24.75	24.65	24.70
427	NASDAQ	RILYZ	Mon, Feb 11, 2019	24.67	24.75	24.60	24.65
426	NASDAQ	RILYZ	Fri, Feb 8, 2019	24.58	24.70	24.51	24.67
425	NASDAQ	RILYZ	Thu, Feb 7, 2019	24.54	24.54	24.50	24.54
424	NASDAQ	RILYZ	Wed, Feb 6, 2019	24.63	24.65	24.63	24.65
423	NASDAQ	RILYZ	Tue, Feb 5, 2019	24.68	24.68	24.55	24.55
422	NASDAQ	RILYZ	Mon, Feb 4, 2019	24.71	24.90	24.69	24.69
421	NASDAQ	RILYZ	Fri, Feb 1, 2019	24.87	24.87	24.49	24.73
420	NASDAQ	RILYZ	Thu, Jan 31, 2019	24.50	24.72	24.50	24.59
419	NASDAQ	RILYZ	Wed, Jan 30, 2019	24.41	24.50	24.40	24.49
418	NASDAQ	RILYZ	Tue, Jan 29, 2019	24.37	24.47	24.32	24.32
417	NASDAQ	RILYZ	Mon, Jan 28, 2019	24.11	24.47	24.11	24.40
416	NASDAQ	RILYZ	Fri, Jan 25, 2019	24.13	24.28	24.10	24.12
415	NASDAQ	RILYZ	Thu, Jan 24, 2019	24.22	24.22	24.03	24.03
414	NASDAQ	RILYZ	Wed, Jan 23, 2019	24.33	24.40	24.17	24.22
413	NASDAQ	RILYZ	Tue, Jan 22, 2019	24.28	24.48	24.00	24.15
412	NASDAQ	RILYZ	Fri, Jan 18, 2019	24.21	24.34	24.19	24.30
411	NASDAQ	RILYZ	Thu, Jan 17, 2019	24.13	24.27	24.13	24.27
410	NASDAQ	RILYZ	Wed, Jan 16, 2019	24.25	24.25	24.15	24.15
409	NASDAQ	RILYZ	Tue, Jan 15, 2019	24.26	24.36	24.17	24.27
408	NASDAQ	RILYZ	Mon, Jan 14, 2019	24.55	24.55	24.15	24.25
407	NASDAQ	RILYZ	Fri, Jan 11, 2019	24.54	24.86	24.54	24.77
406	NASDAQ	RILYZ	Thu, Jan 10, 2019	24.61	24.81	24.54	24.68
405	NASDAQ	RILYZ	Wed, Jan 9, 2019	24.54	24.61	24.54	24.61
404	NASDAQ	RILYZ	Tue, Jan 8, 2019	24.60	24.60	24.48	24.48
403	NASDAQ	RILYZ	Mon, Jan 7, 2019	24.61	24.61	24.31	24.60
402	NASDAQ	RILYZ	Fri, Jan 4, 2019	24.61	24.62	24.32	24.52
401	NASDAQ	RILYZ	Thu, Jan 3, 2019	24.05	24.62	24.04	24.62
400	NASDAQ	RILYZ	Wed, Jan 2, 2019	23.80	24.22	23.77	23.97
399	NASDAQ	RILYZ	Mon, Dec 31, 2018	23.84	24.47	23.50	23.77
398	NASDAQ	RILYZ	Fri, Dec 28, 2018	22.97	23.78	22.91	23.78
397	NASDAQ	RILYZ	Thu, Dec 27, 2018	22.04	23.00	22.04	22.98
396	NASDAQ	RILYZ	Wed, Dec 26, 2018	22.26	23.89	21.81	23.49
395	NASDAQ	RILYZ	Mon, Dec 24, 2018	22.81	22.81	21.57	22.50
394	NASDAQ	RILYZ	Fri, Dec 21, 2018	22.58	22.99	22.26	22.56
393	NASDAQ	RILYZ	Thu, Dec 20, 2018	23.00	23.20	22.26	22.61
392	NASDAQ	RILYZ	Wed, Dec 19, 2018	23.04	23.50	22.75	23.25
391	NASDAQ	RILYZ	Tue, Dec 18, 2018	24.00	24.00	23.19	23.50
390	NASDAQ	RILYZ	Mon, Dec 17, 2018	24.01	24.15	23.61	24.00
389	NASDAQ	RILYZ	Fri, Dec 14, 2018	24.15	24.33	24.01	24.10
388	NASDAQ	RILYZ	Thu, Dec 13, 2018	24.43	24.43	24.13	24.28
387	NASDAQ	RILYZ	Wed, Dec 12, 2018	24.55	24.83	24.13	24.20
386	NASDAQ	RILYZ	Tue, Dec 11, 2018	24.61	24.63	24.50	24.57
385	NASDAQ	RILYZ	Mon, Dec 10, 2018	24.48	24.67	24.48	24.49
384	NASDAQ	RILYZ	Fri, Dec 7, 2018	24.50	24.65	24.45	24.49
383	NASDAQ	RILYZ	Thu, Dec 6, 2018	24.41	24.45	24.25	24.34
382	NASDAQ	RILYZ	Tue, Dec 4, 2018	24.57	24.65	24.47	24.47
381	NASDAQ	RILYZ	Mon, Dec 3, 2018	24.69	24.70	24.51	24.54
380	NASDAQ	RILYZ	Fri, Nov 30, 2018	24.60	24.65	24.58	24.63
379	NASDAQ	RILYZ	Thu, Nov 29, 2018	24.56	24.74	24.56	24.66
378	NASDAQ	RILYZ	Wed, Nov 28, 2018	24.65	24.70	24.56	24.67
377	NASDAQ	RILYZ	Tue, Nov 27, 2018	24.62	24.73	24.62	24.73
376	NASDAQ	RILYZ	Mon, Nov 26, 2018	24.80	24.80	24.52	24.66
375	NASDAQ	RILYZ	Fri, Nov 23, 2018	24.70	24.74	24.70	24.72
374	NASDAQ	RILYZ	Wed, Nov 21, 2018	24.73	24.74	24.56	24.74
373	NASDAQ	RILYZ	Tue, Nov 20, 2018	24.62	24.74	24.55	24.60
372	NASDAQ	RILYZ	Mon, Nov 19, 2018	24.82	24.83	24.68	24.68
371	NASDAQ	RILYZ	Fri, Nov 16, 2018	24.96	24.96	24.82	24.85
370	NASDAQ	RILYZ	Thu, Nov 15, 2018	24.97	25.00	24.90	24.90
369	NASDAQ	RILYZ	Wed, Nov 14, 2018	25.00	25.02	24.90	24.95
368	NASDAQ	RILYZ	Tue, Nov 13, 2018	25.00	25.01	24.99	24.99
367	NASDAQ	RILYZ	Mon, Nov 12, 2018	25.00	25.00	24.95	25.00
366	NASDAQ	RILYZ	Fri, Nov 9, 2018	25.00	25.01	24.98	24.98
365	NASDAQ	RILYZ	Thu, Nov 8, 2018	25.00	25.05	25.00	25.00
364	NASDAQ	RILYZ	Wed, Nov 7, 2018	25.03	25.05	25.00	25.02
363	NASDAQ	RILYZ	Tue, Nov 6, 2018	25.02	25.04	25.00	25.04
362	NASDAQ	RILYZ	Mon, Nov 5, 2018	25.00	25.02	24.99	25.00
361	NASDAQ	RILYZ	Fri, Nov 2, 2018	25.01	25.03	25.00	25.02
360	NASDAQ	RILYZ	Thu, Nov 1, 2018	25.02	25.09	25.01	25.01
359	NASDAQ	RILYZ	Wed, Oct 31, 2018	25.00	25.04	25.00	25.01
358	NASDAQ	RILYZ	Tue, Oct 30, 2018	25.02	25.05	25.00	25.03
357	NASDAQ	RILYZ	Mon, Oct 29, 2018	25.02	25.07	25.00	25.00
356	NASDAQ	RILYZ	Fri, Oct 26, 2018	25.03	25.06	25.02	25.02
355	NASDAQ	RILYZ	Thu, Oct 25, 2018	25.09	25.09	25.02	25.05
354	NASDAQ	RILYZ	Wed, Oct 24, 2018	25.04	25.08	25.04	25.05
353	NASDAQ	RILYZ	Tue, Oct 23, 2018	25.00	25.09	25.00	25.04
352	NASDAQ	RILYZ	Mon, Oct 22, 2018	25.03	25.07	25.03	25.07
351	NASDAQ	RILYZ	Fri, Oct 19, 2018	24.99	25.16	24.99	25.02
350	NASDAQ	RILYZ	Thu, Oct 18, 2018	24.98	25.05	24.98	24.99
349	NASDAQ	RILYZ	Wed, Oct 17, 2018	25.08	25.18	24.97	25.05
348	NASDAQ	RILYZ	Tue, Oct 16, 2018	24.98	25.06	24.96	25.01
347	NASDAQ	RILYZ	Mon, Oct 15, 2018	24.93	25.00	24.93	24.94
346	NASDAQ	RILYZ	Fri, Oct 12, 2018	25.05	25.10	24.99	25.05
345	NASDAQ	RILYZ	Thu, Oct 11, 2018	25.31	25.42	25.31	25.40
344	NASDAQ	RILYZ	Wed, Oct 10, 2018	25.35	25.40	25.31	25.35
343	NASDAQ	RILYZ	Tue, Oct 9, 2018	25.35	25.45	25.31	25.31
342	NASDAQ	RILYZ	Mon, Oct 8, 2018	25.35	25.38	25.30	25.37
341	NASDAQ	RILYZ	Fri, Oct 5, 2018	25.30	25.44	25.27	25.40
340	NASDAQ	RILYZ	Thu, Oct 4, 2018	25.38	25.49	25.21	25.30
339	NASDAQ	RILYZ	Wed, Oct 3, 2018	25.45	25.50	25.37	25.40
338	NASDAQ	RILYZ	Tue, Oct 2, 2018	25.49	25.50	25.46	25.50
337	NASDAQ	RILYZ	Mon, Oct 1, 2018	25.55	25.55	25.45	25.49
336	NASDAQ	RILYZ	Fri, Sep 28, 2018	25.50	25.51	25.41	25.50
335	NASDAQ	RILYZ	Thu, Sep 27, 2018	25.44	25.47	25.44	25.47
334	NASDAQ	RILYZ	Wed, Sep 26, 2018	25.41	25.50	25.41	25.50
333	NASDAQ	RILYZ	Tue, Sep 25, 2018	25.40	25.47	25.40	25.40
332	NASDAQ	RILYZ	Mon, Sep 24, 2018	25.41	25.45	25.39	25.41
331	NASDAQ	RILYZ	Fri, Sep 21, 2018	25.48	25.50	25.41	25.41
330	NASDAQ	RILYZ	Thu, Sep 20, 2018	25.45	25.52	25.38	25.45
329	NASDAQ	RILYZ	Wed, Sep 19, 2018	25.41	25.58	25.41	25.49
328	NASDAQ	RILYZ	Tue, Sep 18, 2018	25.51	25.51	25.41	25.41
327	NASDAQ	RILYZ	Mon, Sep 17, 2018	25.55	25.55	25.41	25.45
326	NASDAQ	RILYZ	Fri, Sep 14, 2018	0.00	0.00	0.00	25.58
325	NASDAQ	RILYZ	Thu, Sep 13, 2018	25.52	25.58	25.52	25.58
324	NASDAQ	RILYZ	Wed, Sep 12, 2018	25.50	25.58	25.49	25.57
323	NASDAQ	RILYZ	Tue, Sep 11, 2018	25.27	25.55	25.27	25.39
322	NASDAQ	RILYZ	Mon, Sep 10, 2018	25.20	25.29	25.12	25.27
321	NASDAQ	RILYZ	Fri, Sep 7, 2018	25.22	25.24	25.10	25.20
320	NASDAQ	RILYZ	Thu, Sep 6, 2018	25.33	25.44	25.00	25.20
319	NASDAQ	RILYZ	Wed, Sep 5, 2018	25.43	25.43	25.39	25.40
318	NASDAQ	RILYZ	Tue, Sep 4, 2018	25.39	25.42	25.34	25.41
317	NASDAQ	RILYZ	Fri, Aug 31, 2018	25.33	25.37	25.31	25.33
316	NASDAQ	RILYZ	Thu, Aug 30, 2018	25.30	25.33	25.27	25.32
315	NASDAQ	RILYZ	Wed, Aug 29, 2018	25.26	25.33	25.26	25.31
314	NASDAQ	RILYZ	Tue, Aug 28, 2018	25.27	25.33	25.25	25.25
313	NASDAQ	RILYZ	Mon, Aug 27, 2018	25.28	25.28	25.17	25.28
312	NASDAQ	RILYZ	Fri, Aug 24, 2018	25.22	25.29	25.15	25.27
311	NASDAQ	RILYZ	Thu, Aug 23, 2018	25.19	25.29	25.19	25.20
310	NASDAQ	RILYZ	Wed, Aug 22, 2018	25.19	25.25	25.15	25.25
309	NASDAQ	RILYZ	Tue, Aug 21, 2018	25.14	25.15	25.14	25.15
308	NASDAQ	RILYZ	Mon, Aug 20, 2018	25.05	25.10	25.03	25.10
307	NASDAQ	RILYZ	Fri, Aug 17, 2018	25.05	25.07	25.04	25.04
306	NASDAQ	RILYZ	Thu, Aug 16, 2018	25.02	25.07	25.02	25.02
305	NASDAQ	RILYZ	Wed, Aug 15, 2018	25.02	25.07	25.00	25.05
304	NASDAQ	RILYZ	Tue, Aug 14, 2018	25.07	25.07	25.03	25.04
303	NASDAQ	RILYZ	Mon, Aug 13, 2018	25.00	25.05	24.95	25.02
302	NASDAQ	RILYZ	Fri, Aug 10, 2018	24.99	24.99	24.95	24.96
301	NASDAQ	RILYZ	Thu, Aug 9, 2018	24.95	24.99	24.95	24.96
300	NASDAQ	RILYZ	Wed, Aug 8, 2018	24.95	25.00	24.95	24.97
299	NASDAQ	RILYZ	Tue, Aug 7, 2018	24.91	24.98	24.91	24.95
298	NASDAQ	RILYZ	Mon, Aug 6, 2018	24.97	24.97	24.91	24.95
297	NASDAQ	RILYZ	Fri, Aug 3, 2018	24.92	24.95	24.92	24.95
296	NASDAQ	RILYZ	Thu, Aug 2, 2018	24.90	24.99	24.86	24.90
295	NASDAQ	RILYZ	Wed, Aug 1, 2018	24.96	24.96	24.88	24.90
294	NASDAQ	RILYZ	Tue, Jul 31, 2018	24.95	24.96	24.90	24.95
293	NASDAQ	RILYZ	Mon, Jul 30, 2018	24.95	24.96	24.89	24.90
292	NASDAQ	RILYZ	Fri, Jul 27, 2018	24.94	24.95	24.86	24.89
291	NASDAQ	RILYZ	Thu, Jul 26, 2018	24.96	24.97	24.94	24.94
290	NASDAQ	RILYZ	Wed, Jul 25, 2018	24.95	24.97	24.94	24.96
289	NASDAQ	RILYZ	Tue, Jul 24, 2018	24.97	24.97	24.95	24.95
288	NASDAQ	RILYZ	Mon, Jul 23, 2018	24.97	24.97	24.95	24.96
287	NASDAQ	RILYZ	Fri, Jul 20, 2018	24.96	24.96	24.92	24.95
286	NASDAQ	RILYZ	Thu, Jul 19, 2018	24.95	24.96	24.93	24.93
285	NASDAQ	RILYZ	Wed, Jul 18, 2018	24.94	24.96	24.92	24.96
284	NASDAQ	RILYZ	Tue, Jul 17, 2018	24.90	24.93	24.89	24.93
283	NASDAQ	RILYZ	Mon, Jul 16, 2018	24.88	24.91	24.87	24.89
282	NASDAQ	RILYZ	Fri, Jul 13, 2018	24.85	24.89	24.82	24.85
281	NASDAQ	RILYZ	Thu, Jul 12, 2018	24.82	24.88	24.79	24.85
280	NASDAQ	RILYZ	Wed, Jul 11, 2018	25.16	25.20	25.14	25.19
279	NASDAQ	RILYZ	Tue, Jul 10, 2018	25.15	25.15	25.10	25.14
278	NASDAQ	RILYZ	Mon, Jul 9, 2018	25.11	25.15	25.11	25.12
277	NASDAQ	RILYZ	Fri, Jul 6, 2018	25.11	25.15	25.10	25.10
276	NASDAQ	RILYZ	Thu, Jul 5, 2018	25.11	25.15	25.08	25.10
275	NASDAQ	RILYZ	Tue, Jul 3, 2018	25.06	25.10	25.06	25.07
274	NASDAQ	RILYZ	Mon, Jul 2, 2018	25.10	25.10	25.06	25.07
273	NASDAQ	RILYZ	Fri, Jun 29, 2018	25.10	25.12	25.06	25.06
272	NASDAQ	RILYZ	Thu, Jun 28, 2018	25.12	25.12	25.08	25.11
271	NASDAQ	RILYZ	Wed, Jun 27, 2018	25.10	25.12	25.08	25.08
270	NASDAQ	RILYZ	Tue, Jun 26, 2018	25.10	25.12	25.08	25.10
269	NASDAQ	RILYZ	Mon, Jun 25, 2018	25.05	25.10	25.05	25.09
268	NASDAQ	RILYZ	Fri, Jun 22, 2018	25.10	25.10	25.03	25.05
267	NASDAQ	RILYZ	Thu, Jun 21, 2018	25.13	25.16	25.01	25.15
266	NASDAQ	RILYZ	Wed, Jun 20, 2018	25.11	25.23	25.11	25.15
265	NASDAQ	RILYZ	Tue, Jun 19, 2018	25.12	25.17	25.12	25.16
264	NASDAQ	RILYZ	Mon, Jun 18, 2018	25.20	25.20	25.13	25.16
263	NASDAQ	RILYZ	Fri, Jun 15, 2018	25.12	25.19	25.12	25.18
262	NASDAQ	RILYZ	Thu, Jun 14, 2018	25.15	25.17	25.14	25.14
261	NASDAQ	RILYZ	Wed, Jun 13, 2018	25.19	25.19	25.16	25.16
260	NASDAQ	RILYZ	Tue, Jun 12, 2018	25.17	25.21	25.16	25.16
259	NASDAQ	RILYZ	Mon, Jun 11, 2018	25.20	25.22	25.17	25.17
258	NASDAQ	RILYZ	Fri, Jun 8, 2018	25.23	25.26	25.12	25.18
257	NASDAQ	RILYZ	Thu, Jun 7, 2018	25.25	25.29	25.18	25.25
256	NASDAQ	RILYZ	Wed, Jun 6, 2018	25.30	25.30	25.25	25.25
255	NASDAQ	RILYZ	Tue, Jun 5, 2018	25.26	25.34	25.26	25.30
254	NASDAQ	RILYZ	Mon, Jun 4, 2018	25.19	25.40	25.10	25.33
253	NASDAQ	RILYZ	Fri, Jun 1, 2018	25.07	25.07	25.06	25.07
252	NASDAQ	RILYZ	Thu, May 31, 2018	25.02	25.06	25.02	25.05
251	NASDAQ	RILYZ	Wed, May 30, 2018	25.05	25.05	24.97	25.05
250	NASDAQ	RILYZ	Tue, May 29, 2018	25.15	25.15	25.01	25.06
249	NASDAQ	RILYZ	Fri, May 25, 2018	25.20	25.20	24.94	25.15
248	NASDAQ	RILYZ	Thu, May 24, 2018	25.03	25.03	24.94	24.96
247	NASDAQ	RILYZ	Wed, May 23, 2018	24.99	25.00	24.95	24.96
246	NASDAQ	RILYZ	Tue, May 22, 2018	24.95	25.06	24.95	24.98
245	NASDAQ	RILYZ	Mon, May 21, 2018	25.02	25.09	25.02	25.06
244	NASDAQ	RILYZ	Fri, May 18, 2018	25.14	25.16	24.98	25.00
243	NASDAQ	RILYZ	Thu, May 17, 2018	25.12	25.12	25.03	25.08
242	NASDAQ	RILYZ	Wed, May 16, 2018	25.06	25.06	25.01	25.02
241	NASDAQ	RILYZ	Tue, May 15, 2018	25.11	25.11	24.79	25.02
240	NASDAQ	RILYZ	Mon, May 14, 2018	25.20	25.26	25.08	25.12
239	NASDAQ	RILYZ	Fri, May 11, 2018	25.12	25.24	25.10	25.24
238	NASDAQ	RILYZ	Thu, May 10, 2018	25.10	25.26	25.10	25.20
237	NASDAQ	RILYZ	Wed, May 9, 2018	25.09	25.10	25.04	25.10
236	NASDAQ	RILYZ	Tue, May 8, 2018	25.07	25.09	25.04	25.07
235	NASDAQ	RILYZ	Mon, May 7, 2018	25.04	25.08	25.04	25.07
234	NASDAQ	RILYZ	Fri, May 4, 2018	25.00	25.07	25.00	25.00
233	NASDAQ	RILYZ	Thu, May 3, 2018	25.00	25.06	25.00	25.01
232	NASDAQ	RILYZ	Wed, May 2, 2018	25.00	25.06	24.99	25.03
231	NASDAQ	RILYZ	Tue, May 1, 2018	25.00	25.02	24.98	25.00
230	NASDAQ	RILYZ	Mon, Apr 30, 2018	25.05	25.05	25.00	25.00
229	NASDAQ	RILYZ	Fri, Apr 27, 2018	25.02	25.04	25.00	25.01
228	NASDAQ	RILYZ	Thu, Apr 26, 2018	25.08	25.09	24.95	25.05
227	NASDAQ	RILYZ	Wed, Apr 25, 2018	24.94	25.06	24.85	25.06
226	NASDAQ	RILYZ	Tue, Apr 24, 2018	25.00	25.00	24.93	24.96
225	NASDAQ	RILYZ	Mon, Apr 23, 2018	24.93	25.00	24.89	24.92
224	NASDAQ	RILYZ	Fri, Apr 20, 2018	24.89	24.96	24.89	24.90
223	NASDAQ	RILYZ	Thu, Apr 19, 2018	24.94	24.94	24.84	24.85
222	NASDAQ	RILYZ	Wed, Apr 18, 2018	24.95	24.95	24.76	24.92
221	NASDAQ	RILYZ	Tue, Apr 17, 2018	25.01	25.01	24.82	24.95
220	NASDAQ	RILYZ	Mon, Apr 16, 2018	25.02	25.05	25.00	25.01
219	NASDAQ	RILYZ	Fri, Apr 13, 2018	25.03	25.03	24.99	25.02
218	NASDAQ	RILYZ	Thu, Apr 12, 2018	25.03	25.13	24.98	25.04
217	NASDAQ	RILYZ	Wed, Apr 11, 2018	25.36	25.40	25.34	25.36
216	NASDAQ	RILYZ	Tue, Apr 10, 2018	25.36	25.38	25.34	25.34
215	NASDAQ	RILYZ	Mon, Apr 9, 2018	25.26	25.35	25.26	25.32
214	NASDAQ	RILYZ	Fri, Apr 6, 2018	25.37	25.39	25.33	25.35
213	NASDAQ	RILYZ	Thu, Apr 5, 2018	25.36	25.39	25.34	25.34
212	NASDAQ	RILYZ	Wed, Apr 4, 2018	25.37	25.37	25.34	25.34
211	NASDAQ	RILYZ	Tue, Apr 3, 2018	25.32	25.39	25.28	25.33
210	NASDAQ	RILYZ	Mon, Apr 2, 2018	25.47	25.47	25.35	25.36
209	NASDAQ	RILYZ	Thu, Mar 29, 2018	25.37	25.42	25.33	25.38
208	NASDAQ	RILYZ	Wed, Mar 28, 2018	25.36	25.42	25.36	25.37
207	NASDAQ	RILYZ	Tue, Mar 27, 2018	25.35	25.42	25.35	25.40
206	NASDAQ	RILYZ	Mon, Mar 26, 2018	25.37	25.40	25.28	25.36
205	NASDAQ	RILYZ	Fri, Mar 23, 2018	25.37	25.37	25.32	25.32
204	NASDAQ	RILYZ	Thu, Mar 22, 2018	25.36	25.37	25.33	25.35
203	NASDAQ	RILYZ	Wed, Mar 21, 2018	25.33	25.34	25.27	25.28
202	NASDAQ	RILYZ	Tue, Mar 20, 2018	25.29	25.36	25.21	25.36
201	NASDAQ	RILYZ	Mon, Mar 19, 2018	25.30	25.32	25.26	25.32
200	NASDAQ	RILYZ	Fri, Mar 16, 2018	25.30	25.37	25.27	25.33
199	NASDAQ	RILYZ	Thu, Mar 15, 2018	25.26	25.30	25.21	25.26
198	NASDAQ	RILYZ	Wed, Mar 14, 2018	25.21	25.30	25.11	25.24
197	NASDAQ	RILYZ	Tue, Mar 13, 2018	25.20	25.30	25.20	25.27
196	NASDAQ	RILYZ	Mon, Mar 12, 2018	25.30	25.31	25.20	25.22
195	NASDAQ	RILYZ	Fri, Mar 9, 2018	25.56	25.56	25.21	25.30
194	NASDAQ	RILYZ	Thu, Mar 8, 2018	25.51	25.56	25.44	25.49
193	NASDAQ	RILYZ	Wed, Mar 7, 2018	25.42	25.58	25.42	25.51
192	NASDAQ	RILYZ	Tue, Mar 6, 2018	25.35	25.54	25.35	25.42
191	NASDAQ	RILYZ	Mon, Mar 5, 2018	25.33	25.43	25.31	25.43
190	NASDAQ	RILYZ	Fri, Mar 2, 2018	25.36	25.44	25.28	25.31
189	NASDAQ	RILYZ	Thu, Mar 1, 2018	25.34	25.42	25.33	25.33
188	NASDAQ	RILYZ	Wed, Feb 28, 2018	25.32	25.74	25.28	25.57
187	NASDAQ	RILYZ	Tue, Feb 27, 2018	25.49	25.51	25.25	25.25
186	NASDAQ	RILYZ	Mon, Feb 26, 2018	25.33	25.48	25.20	25.48
185	NASDAQ	RILYZ	Fri, Feb 23, 2018	25.28	25.47	25.21	25.21
184	NASDAQ	RILYZ	Thu, Feb 22, 2018	25.16	25.25	25.16	25.21
183	NASDAQ	RILYZ	Wed, Feb 21, 2018	25.15	25.47	25.12	25.28
182	NASDAQ	RILYZ	Tue, Feb 20, 2018	25.15	25.15	25.00	25.12
181	NASDAQ	RILYZ	Fri, Feb 16, 2018	25.05	25.15	25.00	25.14
180	NASDAQ	RILYZ	Thu, Feb 15, 2018	25.15	25.16	25.05	25.05
179	NASDAQ	RILYZ	Wed, Feb 14, 2018	25.06	25.33	25.05	25.11
178	NASDAQ	RILYZ	Tue, Feb 13, 2018	25.10	25.20	25.08	25.14
177	NASDAQ	RILYZ	Mon, Feb 12, 2018	25.10	25.11	25.00	25.10
176	NASDAQ	RILYZ	Fri, Feb 9, 2018	25.10	25.10	24.86	24.99
175	NASDAQ	RILYZ	Thu, Feb 8, 2018	25.06	25.34	25.00	25.12
174	NASDAQ	RILYZ	Wed, Feb 7, 2018	25.05	25.12	25.00	25.00
173	NASDAQ	RILYZ	Tue, Feb 6, 2018	25.01	25.17	25.01	25.05
172	NASDAQ	RILYZ	Mon, Feb 5, 2018	25.05	25.18	24.97	25.07
171	NASDAQ	RILYZ	Fri, Feb 2, 2018	25.10	25.12	25.03	25.05
170	NASDAQ	RILYZ	Thu, Feb 1, 2018	25.35	25.39	25.06	25.13
169	NASDAQ	RILYZ	Wed, Jan 31, 2018	25.36	25.36	25.08	25.18
168	NASDAQ	RILYZ	Tue, Jan 30, 2018	25.08	25.18	24.87	25.18
167	NASDAQ	RILYZ	Mon, Jan 29, 2018	25.30	25.34	25.05	25.05
166	NASDAQ	RILYZ	Fri, Jan 26, 2018	25.40	25.45	25.25	25.25
165	NASDAQ	RILYZ	Thu, Jan 25, 2018	25.43	25.48	25.36	25.38
164	NASDAQ	RILYZ	Wed, Jan 24, 2018	25.51	25.51	25.39	25.43
163	NASDAQ	RILYZ	Tue, Jan 23, 2018	25.35	25.47	25.35	25.47
162	NASDAQ	RILYZ	Mon, Jan 22, 2018	25.39	25.50	25.33	25.35
161	NASDAQ	RILYZ	Fri, Jan 19, 2018	25.35	25.35	25.33	25.34
160	NASDAQ	RILYZ	Thu, Jan 18, 2018	25.41	25.48	25.38	25.48
159	NASDAQ	RILYZ	Wed, Jan 17, 2018	25.55	25.55	25.41	25.44
158	NASDAQ	RILYZ	Tue, Jan 16, 2018	25.57	25.64	25.54	25.58
157	NASDAQ	RILYZ	Fri, Jan 12, 2018	25.55	25.71	25.45	25.55
156	NASDAQ	RILYZ	Thu, Jan 11, 2018	25.74	25.74	25.42	25.55
155	NASDAQ	RILYZ	Wed, Jan 10, 2018	25.94	25.94	25.81	25.86
154	NASDAQ	RILYZ	Tue, Jan 9, 2018	25.90	25.90	25.78	25.80
153	NASDAQ	RILYZ	Mon, Jan 8, 2018	25.90	25.99	25.88	25.92
152	NASDAQ	RILYZ	Fri, Jan 5, 2018	25.95	25.96	25.91	25.95
151	NASDAQ	RILYZ	Thu, Jan 4, 2018	25.91	25.94	25.90	25.94
150	NASDAQ	RILYZ	Wed, Jan 3, 2018	25.76	25.95	25.76	25.88
149	NASDAQ	RILYZ	Tue, Jan 2, 2018	25.90	25.94	25.71	25.71
148	NASDAQ	RILYZ	Fri, Dec 29, 2017	25.91	25.91	25.87	25.87
147	NASDAQ	RILYZ	Thu, Dec 28, 2017	25.89	25.94	25.83	25.92
146	NASDAQ	RILYZ	Wed, Dec 27, 2017	25.86	25.94	25.86	25.89
145	NASDAQ	RILYZ	Tue, Dec 26, 2017	25.79	25.79	25.79	25.79
144	NASDAQ	RILYZ	Fri, Dec 22, 2017	25.70	25.82	25.70	25.79
143	NASDAQ	RILYZ	Thu, Dec 21, 2017	25.74	25.79	25.74	25.79
142	NASDAQ	RILYZ	Wed, Dec 20, 2017	25.94	25.94	25.70	25.76
141	NASDAQ	RILYZ	Tue, Dec 19, 2017	25.90	25.92	25.78	25.87
140	NASDAQ	RILYZ	Mon, Dec 18, 2017	25.75	26.01	25.70	26.01
139	NASDAQ	RILYZ	Fri, Dec 15, 2017	25.83	25.83	25.62	25.69
138	NASDAQ	RILYZ	Thu, Dec 14, 2017	25.71	25.83	25.62	25.69
137	NASDAQ	RILYZ	Wed, Dec 13, 2017	25.68	25.72	25.65	25.72
136	NASDAQ	RILYZ	Tue, Dec 12, 2017	25.71	25.72	25.65	25.68
135	NASDAQ	RILYZ	Mon, Dec 11, 2017	25.68	25.79	25.68	25.68
134	NASDAQ	RILYZ	Fri, Dec 8, 2017	25.54	25.69	25.54	25.60
133	NASDAQ	RILYZ	Thu, Dec 7, 2017	25.65	25.70	25.53	25.59
132	NASDAQ	RILYZ	Wed, Dec 6, 2017	25.60	25.72	25.55	25.65
131	NASDAQ	RILYZ	Tue, Dec 5, 2017	25.67	25.85	25.60	25.65
130	NASDAQ	RILYZ	Mon, Dec 4, 2017	25.80	25.93	25.57	25.69
129	NASDAQ	RILYZ	Fri, Dec 1, 2017	25.79	25.94	25.70	25.80
128	NASDAQ	RILYZ	Thu, Nov 30, 2017	25.81	25.98	25.70	25.72
127	NASDAQ	RILYZ	Wed, Nov 29, 2017	25.95	25.95	25.66	25.85
126	NASDAQ	RILYZ	Tue, Nov 28, 2017	25.95	25.97	25.89	25.97
125	NASDAQ	RILYZ	Mon, Nov 27, 2017	25.82	26.20	25.81	25.98
124	NASDAQ	RILYZ	Fri, Nov 24, 2017	0.00	0.00	0.00	25.81
123	NASDAQ	RILYZ	Wed, Nov 22, 2017	26.02	26.08	25.81	25.81
122	NASDAQ	RILYZ	Tue, Nov 21, 2017	25.97	26.17	25.92	26.13
121	NASDAQ	RILYZ	Mon, Nov 20, 2017	25.93	25.96	25.86	25.94
120	NASDAQ	RILYZ	Fri, Nov 17, 2017	25.80	25.92	25.72	25.92
119	NASDAQ	RILYZ	Thu, Nov 16, 2017	25.74	25.82	25.66	25.80
118	NASDAQ	RILYZ	Wed, Nov 15, 2017	25.74	25.77	25.65	25.65
117	NASDAQ	RILYZ	Tue, Nov 14, 2017	25.66	25.74	25.61	25.74
116	NASDAQ	RILYZ	Mon, Nov 13, 2017	25.73	25.76	25.65	25.70
115	NASDAQ	RILYZ	Fri, Nov 10, 2017	25.79	25.79	25.65	25.70
114	NASDAQ	RILYZ	Thu, Nov 9, 2017	25.69	25.72	25.63	25.70
113	NASDAQ	RILYZ	Wed, Nov 8, 2017	25.77	25.78	25.70	25.76
112	NASDAQ	RILYZ	Tue, Nov 7, 2017	25.71	25.71	25.64	25.69
111	NASDAQ	RILYZ	Mon, Nov 6, 2017	25.78	25.78	25.67	25.69
110	NASDAQ	RILYZ	Fri, Nov 3, 2017	25.78	25.79	25.74	25.77
109	NASDAQ	RILYZ	Thu, Nov 2, 2017	25.75	25.75	25.70	25.71
108	NASDAQ	RILYZ	Wed, Nov 1, 2017	25.78	25.79	25.66	25.68
107	NASDAQ	RILYZ	Tue, Oct 31, 2017	25.83	25.83	25.61	25.74
106	NASDAQ	RILYZ	Mon, Oct 30, 2017	25.67	25.72	25.61	25.69
105	NASDAQ	RILYZ	Fri, Oct 27, 2017	25.59	25.75	25.52	25.71
104	NASDAQ	RILYZ	Thu, Oct 26, 2017	25.55	25.60	25.48	25.59
103	NASDAQ	RILYZ	Wed, Oct 25, 2017	25.53	25.53	25.37	25.53
102	NASDAQ	RILYZ	Tue, Oct 24, 2017	25.47	25.55	25.34	25.54
101	NASDAQ	RILYZ	Mon, Oct 23, 2017	25.40	25.45	25.38	25.45
100	NASDAQ	RILYZ	Fri, Oct 20, 2017	25.40	25.42	25.35	25.42
99	NASDAQ	RILYZ	Thu, Oct 19, 2017	25.41	25.42	25.32	25.42
98	NASDAQ	RILYZ	Wed, Oct 18, 2017	25.39	25.42	25.26	25.40
97	NASDAQ	RILYZ	Tue, Oct 17, 2017	25.40	25.40	25.32	25.40
96	NASDAQ	RILYZ	Mon, Oct 16, 2017	25.40	25.40	25.28	25.36
95	NASDAQ	RILYZ	Fri, Oct 13, 2017	25.26	25.36	25.23	25.36
94	NASDAQ	RILYZ	Thu, Oct 12, 2017	25.26	25.28	25.20	25.25
93	NASDAQ	RILYZ	Wed, Oct 11, 2017	25.60	25.62	25.52	25.54
92	NASDAQ	RILYZ	Tue, Oct 10, 2017	25.65	25.67	25.58	25.60
91	NASDAQ	RILYZ	Mon, Oct 9, 2017	25.60	25.65	25.59	25.62
90	NASDAQ	RILYZ	Fri, Oct 6, 2017	25.56	25.69	25.55	25.59
89	NASDAQ	RILYZ	Thu, Oct 5, 2017	25.60	25.60	25.57	25.58
88	NASDAQ	RILYZ	Wed, Oct 4, 2017	25.53	25.62	25.53	25.59
87	NASDAQ	RILYZ	Tue, Oct 3, 2017	25.60	25.61	25.58	25.59
86	NASDAQ	RILYZ	Mon, Oct 2, 2017	25.59	25.62	25.55	25.59
85	NASDAQ	RILYZ	Fri, Sep 29, 2017	25.58	25.61	25.58	25.60
84	NASDAQ	RILYZ	Thu, Sep 28, 2017	25.55	25.60	25.55	25.58
83	NASDAQ	RILYZ	Wed, Sep 27, 2017	25.57	25.60	25.46	25.57
82	NASDAQ	RILYZ	Tue, Sep 26, 2017	25.64	25.68	25.56	25.61
81	NASDAQ	RILYZ	Mon, Sep 25, 2017	25.62	25.69	25.54	25.61
80	NASDAQ	RILYZ	Fri, Sep 22, 2017	25.64	25.66	25.53	25.66
79	NASDAQ	RILYZ	Thu, Sep 21, 2017	25.63	25.70	25.60	25.68
78	NASDAQ	RILYZ	Wed, Sep 20, 2017	25.59	25.64	25.57	25.64
77	NASDAQ	RILYZ	Tue, Sep 19, 2017	25.57	25.62	25.57	25.57
76	NASDAQ	RILYZ	Mon, Sep 18, 2017	25.60	25.60	25.57	25.57
75	NASDAQ	RILYZ	Fri, Sep 15, 2017	25.56	25.60	25.56	25.58
74	NASDAQ	RILYZ	Thu, Sep 14, 2017	25.55	25.60	25.55	25.58
73	NASDAQ	RILYZ	Wed, Sep 13, 2017	25.55	25.61	25.55	25.60
72	NASDAQ	RILYZ	Tue, Sep 12, 2017	25.55	25.61	25.55	25.55
71	NASDAQ	RILYZ	Mon, Sep 11, 2017	25.50	25.57	25.50	25.55
70	NASDAQ	RILYZ	Fri, Sep 8, 2017	25.50	25.53	25.49	25.49
69	NASDAQ	RILYZ	Thu, Sep 7, 2017	25.57	25.58	25.50	25.53
68	NASDAQ	RILYZ	Wed, Sep 6, 2017	25.50	25.56	25.48	25.56
67	NASDAQ	RILYZ	Tue, Sep 5, 2017	25.49	25.50	25.47	25.48
66	NASDAQ	RILYZ	Fri, Sep 1, 2017	25.55	25.55	25.50	25.50
65	NASDAQ	RILYZ	Thu, Aug 31, 2017	25.51	25.52	25.50	25.52
64	NASDAQ	RILYZ	Wed, Aug 30, 2017	25.46	25.52	25.46	25.50
63	NASDAQ	RILYZ	Tue, Aug 29, 2017	25.50	25.55	25.44	25.50
62	NASDAQ	RILYZ	Mon, Aug 28, 2017	25.49	25.50	25.46	25.50
61	NASDAQ	RILYZ	Fri, Aug 25, 2017	25.50	25.50	25.49	25.50
60	NASDAQ	RILYZ	Thu, Aug 24, 2017	25.50	25.55	25.48	25.52
59	NASDAQ	RILYZ	Wed, Aug 23, 2017	25.51	25.55	25.48	25.52
58	NASDAQ	RILYZ	Tue, Aug 22, 2017	25.50	25.55	25.46	25.47
57	NASDAQ	RILYZ	Mon, Aug 21, 2017	25.51	25.53	25.45	25.45
56	NASDAQ	RILYZ	Fri, Aug 18, 2017	25.50	25.50	25.46	25.47
55	NASDAQ	RILYZ	Thu, Aug 17, 2017	25.56	25.56	25.47	25.50
54	NASDAQ	RILYZ	Wed, Aug 16, 2017	25.54	25.57	25.49	25.49
53	NASDAQ	RILYZ	Tue, Aug 15, 2017	25.50	25.54	25.48	25.52
52	NASDAQ	RILYZ	Mon, Aug 14, 2017	25.45	25.53	25.45	25.50
51	NASDAQ	RILYZ	Fri, Aug 11, 2017	25.35	25.50	25.35	25.49
50	NASDAQ	RILYZ	Thu, Aug 10, 2017	25.50	25.56	25.40	25.48
49	NASDAQ	RILYZ	Wed, Aug 9, 2017	25.49	25.53	25.47	25.50
48	NASDAQ	RILYZ	Tue, Aug 8, 2017	25.53	25.56	25.50	25.50
47	NASDAQ	RILYZ	Mon, Aug 7, 2017	25.62	25.62	25.53	25.53
46	NASDAQ	RILYZ	Fri, Aug 4, 2017	25.61	25.65	25.60	25.60
45	NASDAQ	RILYZ	Thu, Aug 3, 2017	25.60	25.63	25.59	25.63
44	NASDAQ	RILYZ	Wed, Aug 2, 2017	25.60	25.63	25.55	25.59
43	NASDAQ	RILYZ	Tue, Aug 1, 2017	25.60	25.60	25.55	25.58
42	NASDAQ	RILYZ	Mon, Jul 31, 2017	25.55	25.55	25.50	25.54
41	NASDAQ	RILYZ	Fri, Jul 28, 2017	25.53	25.58	25.50	25.52
40	NASDAQ	RILYZ	Thu, Jul 27, 2017	25.55	25.55	25.51	25.53
39	NASDAQ	RILYZ	Wed, Jul 26, 2017	25.55	25.57	25.50	25.54
38	NASDAQ	RILYZ	Tue, Jul 25, 2017	25.53	25.57	25.50	25.53
37	NASDAQ	RILYZ	Mon, Jul 24, 2017	25.53	25.55	25.47	25.53
36	NASDAQ	RILYZ	Fri, Jul 21, 2017	25.55	25.57	25.50	25.52
35	NASDAQ	RILYZ	Thu, Jul 20, 2017	25.51	25.56	25.51	25.53
34	NASDAQ	RILYZ	Wed, Jul 19, 2017	25.50	25.57	25.50	25.55
33	NASDAQ	RILYZ	Tue, Jul 18, 2017	25.56	25.58	25.50	25.54
32	NASDAQ	RILYZ	Mon, Jul 17, 2017	25.52	25.56	25.49	25.52
31	NASDAQ	RILYZ	Fri, Jul 14, 2017	25.52	25.55	25.49	25.50
30	NASDAQ	RILYZ	Thu, Jul 13, 2017	25.54	25.57	25.51	25.51
29	NASDAQ	RILYZ	Wed, Jul 12, 2017	25.58	25.61	25.50	25.50
28	NASDAQ	RILYZ	Tue, Jul 11, 2017	25.77	25.82	25.75	25.78
27	NASDAQ	RILYZ	Mon, Jul 10, 2017	25.81	25.83	25.72	25.75
26	NASDAQ	RILYZ	Fri, Jul 7, 2017	25.81	25.81	25.75	25.78
25	NASDAQ	RILYZ	Thu, Jul 6, 2017	25.76	25.77	25.70	25.75
24	NASDAQ	RILYZ	Wed, Jul 5, 2017	25.80	25.84	25.77	25.80
23	NASDAQ	RILYZ	Mon, Jul 3, 2017	25.77	25.79	25.75	25.77
22	NASDAQ	RILYZ	Fri, Jun 30, 2017	25.79	25.79	25.70	25.76
21	NASDAQ	RILYZ	Thu, Jun 29, 2017	25.85	25.91	25.72	25.75
20	NASDAQ	RILYZ	Wed, Jun 28, 2017	25.81	25.95	25.81	25.90
19	NASDAQ	RILYZ	Tue, Jun 27, 2017	25.81	26.00	25.81	25.82
18	NASDAQ	RILYZ	Mon, Jun 26, 2017	26.00	26.00	25.77	25.89
17	NASDAQ	RILYZ	Fri, Jun 23, 2017	25.90	25.99	25.85	25.97
16	NASDAQ	RILYZ	Thu, Jun 22, 2017	25.75	25.90	25.69	25.88
15	NASDAQ	RILYZ	Wed, Jun 21, 2017	25.74	25.75	25.63	25.74
14	NASDAQ	RILYZ	Tue, Jun 20, 2017	25.69	25.69	25.60	25.69
13	NASDAQ	RILYZ	Mon, Jun 19, 2017	25.62	25.62	25.53	25.60
12	NASDAQ	RILYZ	Fri, Jun 16, 2017	25.58	25.59	25.51	25.53
11	NASDAQ	RILYZ	Thu, Jun 15, 2017	25.67	25.67	25.48	25.53
10	NASDAQ	RILYZ	Wed, Jun 14, 2017	25.46	25.68	25.44	25.44
9	NASDAQ	RILYZ	Tue, Jun 13, 2017	25.47	25.48	25.37	25.40
8	NASDAQ	RILYZ	Mon, Jun 12, 2017	25.49	25.49	25.40	25.43
7	NASDAQ	RILYZ	Fri, Jun 9, 2017	25.52	25.52	25.40	25.43
6	NASDAQ	RILYZ	Thu, Jun 8, 2017	25.40	25.40	25.33	25.33
5	NASDAQ	RILYZ	Wed, Jun 7, 2017	25.39	25.39	25.30	25.37
4	NASDAQ	RILYZ	Tue, Jun 6, 2017	25.39	25.40	25.30	25.35
3	NASDAQ	RILYZ	Mon, Jun 5, 2017	25.40	25.45	25.37	25.40
2	NASDAQ	RILYZ	Fri, Jun 2, 2017	25.30	25.44	25.19	25.37
1	NASDAQ	RILYZ	Thu, Jun 1, 2017	24.90	25.33	24.90	25.21
#	Exchange	Symbol	Date	Open	High	Low	Close

B. Riley Financial, Inc. - 5.25% Senior Notes due 2028 NASDAQ:RILYZ 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