B. Riley Financial, Inc. 5.00% Senior Notes due 2026 (RILYG) — AI valuation, intrinsic value, financials

Annual price and model valuations for RILYG, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011				$0.00	$23.93
2012				$4.75	$95.59
2013				$0.00	$0.00
2014				$3.47	$0.00
2015				$3.43	$37.94
2016				$7.07	$88.36
2017				$0.00	$37.05
2018				$0.00	$22.71
2019				$0.00	$185.39
2020				$25.73	$279.70
2021	$17.94	$197.18	$3,718.80	$0.00	$1,476.26
2022	$15.27	$85.30	$1.08	$0.00	$149.14
2023	$14.30	$49.47	$53.89	$0.00	$0.00
2024	$12.04	$38.46

Peer comparison for RILYG: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
RILYG	B. Riley Financial, Inc. …	$24.43	764.39M	—	—	+30%	—	—	—	—	—	—
BANX	ArrowMark Financial Corp.	$19.85	155.05M	—	—	—	—	—	—	—	—	—
FNWD	Finward Bancorp	$32.98	142.8M	—	—	+20%	—	—	—	—	—	—
FSHP	Flag Ship Acquisition Cor…	$10.97	97.23M	—	—	—	—	—	—	—	—	—
LARK	Landmark Bancorp, Inc.	$28.60	174.39M	—	—	-14%	+73%	—	—	—	—	—
MRCC	Monroe Capital Corporatio…	$5.08	110.07M	+1,622%	+7%	—	+228%	15.99	0.81	4.41	43.13	3033.00%
RANG	Range Capital Acquisition…	$10.63	170.48M	—	—	—	—	—	—	—	—	—
SVCC	Stellar V Capital Corp. C…	$10.54	227.82M	—	—	—	—	—	—	—	—	—
WHG	Westwood Holdings Group, …	$16.44	155.92M	+174%	-38%	-70%	-42%	20.44	1.15	1.48	7.58	321.00%

Weekly OHLC price history for RILYG, USD per share
Week	Open	High	Low	Close
Dec 11, 2017 – Dec 15, 2017	$18.18	$18.22	$18.07	$18.20
Dec 18, 2017 – Dec 22, 2017	$18.47	$18.47	$18.18	$18.23
Dec 25, 2017 – Dec 29, 2017	$18.25	$18.84	$18.23	$18.46
Jan 1, 2018 – Jan 5, 2018	$18.64	$18.64	$18.38	$18.52
Jan 8, 2018 – Jan 12, 2018	$18.53	$18.53	$18.27	$18.38
Jan 15, 2018 – Jan 19, 2018	$18.38	$18.41	$18.22	$18.29
Jan 22, 2018 – Jan 26, 2018	$18.31	$18.32	$18.20	$18.20
Jan 29, 2018 – Feb 2, 2018	$18.22	$18.28	$18.11	$18.16
Feb 5, 2018 – Feb 9, 2018	$18.15	$18.28	$18.08	$18.08
Feb 12, 2018 – Feb 16, 2018	$18.24	$18.24	$18.03	$18.18
Feb 19, 2018 – Feb 23, 2018	$18.16	$18.22	$18.07	$18.11
Feb 26, 2018 – Mar 2, 2018	$18.14	$18.20	$18.09	$18.17
Mar 5, 2018 – Mar 9, 2018	$18.20	$18.22	$18.12	$18.22
Mar 12, 2018 – Mar 16, 2018	$18.18	$18.24	$17.86	$18.18
Mar 19, 2018 – Mar 23, 2018	$18.18	$18.19	$18.03	$18.18
Mar 26, 2018 – Mar 29, 2018	$18.18	$18.22	$18.14	$18.18
Apr 2, 2018 – Apr 6, 2018	$18.18	$18.22	$18.17	$18.18
Apr 9, 2018 – Apr 13, 2018	$18.22	$18.22	$17.96	$18.02
Apr 16, 2018 – Apr 20, 2018	$18.03	$18.15	$17.81	$17.99
Apr 23, 2018 – Apr 27, 2018	$17.88	$18.03	$17.82	$17.93
Apr 30, 2018 – May 4, 2018	$17.96	$18.03	$17.84	$17.90
May 7, 2018 – May 11, 2018	$17.92	$18.18	$17.91	$18.18
May 14, 2018 – May 18, 2018	$18.18	$18.18	$17.84	$17.96
May 21, 2018 – May 25, 2018	$18.00	$18.02	$17.89	$17.94
May 28, 2018 – Jun 1, 2018	$18.00	$18.00	$17.90	$17.96
Jun 4, 2018 – Jun 8, 2018	$18.00	$18.28	$18.00	$18.18
Jun 11, 2018 – Jun 15, 2018	$18.20	$18.20	$18.12	$18.17
Jun 18, 2018 – Jun 22, 2018	$18.19	$18.19	$18.11	$18.18
Jun 25, 2018 – Jun 29, 2018	$18.18	$18.20	$18.12	$18.13
Jul 2, 2018 – Jul 6, 2018	$18.11	$18.19	$18.11	$18.16
Jul 9, 2018 – Jul 13, 2018	$18.18	$18.19	$17.84	$17.96
Jul 16, 2018 – Jul 20, 2018	$18.01	$18.11	$18.01	$18.06
Jul 23, 2018 – Jul 27, 2018	$18.09	$18.12	$17.96	$17.97
Jul 30, 2018 – Aug 3, 2018	$18.10	$18.16	$17.84	$18.04
Aug 6, 2018 – Aug 10, 2018	$18.08	$18.15	$18.05	$18.10
Aug 13, 2018 – Aug 17, 2018	$18.11	$18.16	$18.00	$18.04
Aug 20, 2018 – Aug 24, 2018	$18.11	$18.22	$18.11	$18.15
Aug 27, 2018 – Aug 31, 2018	$18.19	$18.38	$18.14	$18.38
Sep 3, 2018 – Sep 7, 2018	$18.45	$18.46	$18.20	$18.26
Sep 10, 2018 – Sep 14, 2018	$18.27	$18.48	$18.27	$18.37
Sep 17, 2018 – Sep 21, 2018	$18.37	$18.37	$18.23	$18.23
Sep 24, 2018 – Sep 28, 2018	$18.32	$18.39	$18.15	$18.31
Oct 1, 2018 – Oct 5, 2018	$18.29	$18.29	$18.09	$18.10
Oct 8, 2018 – Oct 12, 2018	$18.03	$18.23	$17.84	$17.91
Oct 15, 2018 – Oct 19, 2018	$17.94	$18.10	$17.90	$17.94
Oct 22, 2018 – Oct 26, 2018	$18.03	$18.09	$17.94	$18.02
Oct 29, 2018 – Nov 2, 2018	$18.06	$18.06	$17.96	$18.04
Nov 5, 2018 – Nov 9, 2018	$18.06	$18.18	$17.85	$17.87
Nov 12, 2018 – Nov 16, 2018	$17.89	$17.95	$17.76	$17.82
Nov 19, 2018 – Nov 23, 2018	$17.79	$17.79	$17.54	$17.68
Nov 26, 2018 – Nov 30, 2018	$17.63	$17.89	$17.60	$17.79
Dec 3, 2018 – Dec 7, 2018	$17.79	$17.94	$17.66	$17.67
Dec 10, 2018 – Dec 14, 2018	$17.81	$17.81	$17.35	$17.46
Dec 17, 2018 – Dec 21, 2018	$16.59	$17.45	$15.42	$16.41
Dec 24, 2018 – Dec 28, 2018	$16.20	$17.20	$15.86	$16.50
Dec 31, 2018 – Jan 4, 2019	$17.07	$17.60	$16.20	$17.60
Jan 7, 2019 – Jan 11, 2019	$17.52	$17.75	$17.41	$17.75
Jan 14, 2019 – Jan 18, 2019	$17.42	$17.51	$17.34	$17.48
Jan 21, 2019 – Jan 25, 2019	$17.45	$17.51	$17.21	$17.34
Jan 28, 2019 – Feb 1, 2019	$17.32	$17.73	$17.32	$17.66
Feb 4, 2019 – Feb 8, 2019	$17.71	$17.82	$17.56	$17.65
Feb 11, 2019 – Feb 15, 2019	$17.74	$18.15	$17.66	$17.86
Feb 18, 2019 – Feb 22, 2019	$18.07	$18.07	$17.72	$17.80
Feb 25, 2019 – Mar 1, 2019	$17.75	$18.00	$17.71	$17.91
Mar 4, 2019 – Mar 8, 2019	$17.90	$17.97	$17.82	$17.85
Mar 11, 2019 – Mar 15, 2019	$17.89	$17.93	$17.78	$17.83
Mar 18, 2019 – Mar 22, 2019	$17.75	$17.96	$17.64	$17.81
Mar 25, 2019 – Mar 29, 2019	$17.81	$17.95	$17.81	$17.83
Apr 1, 2019 – Apr 5, 2019	$17.91	$18.11	$17.89	$18.08
Apr 8, 2019 – Apr 12, 2019	$18.11	$18.14	$17.84	$17.86
Apr 15, 2019 – Apr 18, 2019	$17.96	$17.96	$17.56	$17.81
Apr 22, 2019 – Apr 26, 2019	$17.82	$17.87	$17.69	$17.78
Apr 29, 2019 – May 3, 2019	$17.87	$18.10	$17.74	$17.97
May 6, 2019 – May 10, 2019	$17.91	$18.16	$17.91	$18.13
May 13, 2019 – May 17, 2019	$17.99	$18.22	$17.99	$18.19
May 20, 2019 – May 24, 2019	$18.18	$18.22	$18.01	$18.02
May 27, 2019 – May 31, 2019	$18.16	$18.19	$17.99	$18.11
Jun 3, 2019 – Jun 7, 2019	$18.11	$18.18	$17.88	$18.18
Jun 10, 2019 – Jun 14, 2019	$18.22	$18.51	$18.17	$18.21
Jun 17, 2019 – Jun 21, 2019	$18.21	$18.26	$18.15	$18.21
Jun 24, 2019 – Jun 28, 2019	$18.22	$18.24	$18.15	$18.21
Jul 1, 2019 – Jul 5, 2019	$18.26	$18.33	$18.24	$18.31
Jul 8, 2019 – Jul 12, 2019	$18.30	$18.42	$18.10	$18.20
Jul 15, 2019 – Jul 19, 2019	$18.18	$18.31	$18.18	$18.27
Jul 22, 2019 – Jul 26, 2019	$18.26	$18.34	$18.26	$18.28
Jul 29, 2019 – Aug 2, 2019	$18.29	$18.40	$18.25	$18.40
Aug 5, 2019 – Aug 9, 2019	$18.44	$18.44	$18.33	$18.43
Aug 12, 2019 – Aug 16, 2019	$18.40	$18.46	$18.35	$18.36
Aug 19, 2019 – Aug 23, 2019	$18.37	$18.47	$18.35	$18.44
Aug 26, 2019 – Aug 30, 2019	$18.40	$18.46	$18.36	$18.37
Sep 2, 2019 – Sep 6, 2019	$18.36	$18.57	$18.36	$18.55
Sep 9, 2019 – Sep 13, 2019	$18.58	$18.62	$18.51	$18.58
Sep 16, 2019 – Sep 20, 2019	$18.55	$18.69	$18.55	$18.69
Sep 23, 2019 – Sep 27, 2019	$18.69	$18.82	$18.66	$18.77
Sep 30, 2019 – Oct 4, 2019	$18.77	$18.87	$18.77	$18.87
Oct 7, 2019 – Oct 11, 2019	$18.85	$18.88	$18.50	$18.53
Oct 14, 2019 – Oct 18, 2019	$18.54	$18.54	$18.47	$18.52
Oct 21, 2019 – Oct 25, 2019	$18.53	$18.60	$18.49	$18.57
Oct 28, 2019 – Nov 1, 2019	$18.56	$18.64	$18.53	$18.62
Nov 4, 2019 – Nov 8, 2019	$18.63	$18.72	$18.52	$18.63
Nov 11, 2019 – Nov 15, 2019	$18.62	$18.66	$18.49	$18.56
Nov 18, 2019 – Nov 22, 2019	$18.62	$18.76	$18.57	$18.76
Nov 25, 2019 – Nov 29, 2019	$18.70	$19.18	$18.58	$19.12
Dec 2, 2019 – Dec 6, 2019	$19.05	$19.05	$18.65	$18.74
Dec 9, 2019 – Dec 13, 2019	$18.79	$18.79	$18.61	$18.71
Dec 16, 2019 – Dec 20, 2019	$18.73	$18.77	$18.68	$18.73
Dec 23, 2019 – Dec 27, 2019	$18.73	$18.79	$18.68	$18.69
Dec 30, 2019 – Jan 3, 2020	$18.69	$18.84	$18.64	$18.83
Jan 6, 2020 – Jan 10, 2020	$18.80	$18.83	$18.71	$18.75
Jan 13, 2020 – Jan 17, 2020	$18.77	$18.79	$18.48	$18.56
Jan 20, 2020 – Jan 24, 2020	$18.54	$18.55	$18.47	$18.47
Jan 27, 2020 – Jan 31, 2020	$18.47	$18.51	$18.43	$18.47
Feb 3, 2020 – Feb 7, 2020	$18.50	$18.73	$18.47	$18.71
Feb 10, 2020 – Feb 14, 2020	$18.73	$18.78	$18.59	$18.74
Feb 17, 2020 – Feb 21, 2020	$18.76	$18.76	$18.56	$18.74
Feb 24, 2020 – Feb 28, 2020	$18.61	$18.65	$17.59	$17.59
Mar 2, 2020 – Mar 6, 2020	$17.65	$18.42	$17.60	$18.16
Mar 9, 2020 – Mar 13, 2020	$17.82	$17.82	$11.10	$14.04
Mar 16, 2020 – Mar 20, 2020	$13.17	$13.69	$6.27	$10.91
Mar 23, 2020 – Mar 27, 2020	$10.18	$13.47	$9.45	$13.22
Mar 30, 2020 – Apr 3, 2020	$13.31	$14.15	$11.37	$11.74
Apr 6, 2020 – Apr 9, 2020	$11.78	$15.26	$11.78	$14.90
Apr 13, 2020 – Apr 17, 2020	$14.98	$15.10	$14.05	$14.76
Apr 20, 2020 – Apr 24, 2020	$14.75	$15.06	$14.41	$14.51
Apr 27, 2020 – May 1, 2020	$14.64	$16.61	$14.63	$16.37
May 4, 2020 – May 8, 2020	$16.14	$16.41	$15.40	$15.55
May 11, 2020 – May 15, 2020	$16.29	$16.35	$14.66	$15.41
May 18, 2020 – May 22, 2020	$15.62	$15.82	$15.31	$15.81
May 25, 2020 – May 29, 2020	$15.89	$16.46	$15.63	$15.86
Jun 1, 2020 – Jun 5, 2020	$15.64	$17.29	$15.63	$17.24
Jun 8, 2020 – Jun 12, 2020	$16.94	$17.50	$16.19	$16.29
Jun 15, 2020 – Jun 19, 2020	$16.36	$16.69	$16.01	$16.61
Jun 22, 2020 – Jun 26, 2020	$16.61	$16.76	$16.10	$16.21
Jun 29, 2020 – Jul 2, 2020	$16.65	$16.91	$16.29	$16.91
Jul 6, 2020 – Jul 10, 2020	$16.87	$17.23	$16.52	$16.69
Jul 13, 2020 – Jul 17, 2020	$16.72	$16.74	$16.13	$16.29
Jul 20, 2020 – Jul 24, 2020	$16.33	$16.51	$16.24	$16.43
Jul 27, 2020 – Jul 31, 2020	$16.45	$17.32	$16.37	$17.32
Aug 3, 2020 – Aug 7, 2020	$17.44	$17.81	$17.20	$17.49
Aug 10, 2020 – Aug 14, 2020	$17.60	$17.64	$17.34	$17.63
Aug 17, 2020 – Aug 21, 2020	$17.64	$17.76	$17.50	$17.70
Aug 24, 2020 – Aug 28, 2020	$17.71	$18.02	$17.64	$17.82
Aug 31, 2020 – Sep 4, 2020	$17.91	$18.10	$17.50	$17.75
Sep 7, 2020 – Sep 11, 2020	$17.75	$18.02	$17.70	$17.71
Sep 14, 2020 – Sep 18, 2020	$18.00	$18.00	$17.81	$17.91
Sep 21, 2020 – Sep 25, 2020	$17.99	$17.99	$17.37	$17.69
Sep 28, 2020 – Oct 2, 2020	$17.73	$17.96	$17.67	$17.94
Oct 5, 2020 – Oct 9, 2020	$17.95	$18.20	$17.88	$18.02
Oct 12, 2020 – Oct 16, 2020	$18.03	$18.16	$17.67	$17.78
Oct 19, 2020 – Oct 23, 2020	$17.60	$17.75	$17.49	$17.69
Oct 26, 2020 – Oct 30, 2020	$17.76	$17.77	$17.19	$17.63
Nov 2, 2020 – Nov 6, 2020	$17.62	$18.01	$17.40	$17.77
Nov 9, 2020 – Nov 13, 2020	$17.93	$18.00	$17.77	$17.96
Nov 16, 2020 – Nov 20, 2020	$17.96	$18.18	$17.92	$18.18
Nov 23, 2020 – Nov 27, 2020	$18.18	$18.20	$18.12	$18.13
Nov 30, 2020 – Dec 4, 2020	$18.13	$18.17	$18.08	$18.16
Dec 7, 2020 – Dec 11, 2020	$18.15	$18.22	$18.14	$18.15
Dec 14, 2020 – Dec 18, 2020	$18.18	$18.48	$18.16	$18.44
Dec 21, 2020 – Dec 24, 2020	$18.42	$18.46	$18.34	$18.45
Dec 28, 2020 – Dec 31, 2020	$18.54	$18.54	$18.43	$18.52
Jan 4, 2021 – Jan 8, 2021	$18.54	$18.54	$18.28	$18.44
Jan 11, 2021 – Jan 15, 2021	$18.44	$18.54	$18.22	$18.28
Jan 18, 2021 – Jan 22, 2021	$18.28	$18.53	$18.21	$18.28
Jan 25, 2021 – Jan 29, 2021	$18.29	$18.39	$18.20	$18.33
Feb 1, 2021 – Feb 5, 2021	$18.35	$18.40	$18.29	$18.36
Feb 8, 2021 – Feb 12, 2021	$18.33	$18.39	$18.33	$18.35
Feb 15, 2021 – Feb 19, 2021	$18.35	$18.38	$18.33	$18.36
Feb 22, 2021 – Feb 26, 2021	$18.35	$18.38	$18.33	$18.36
Mar 1, 2021 – Mar 5, 2021	$18.40	$18.49	$18.38	$18.49
Mar 8, 2021 – Mar 12, 2021	$18.49	$18.54	$18.38	$18.50
Mar 15, 2021 – Mar 19, 2021	$18.51	$18.55	$18.47	$18.55
Mar 22, 2021 – Mar 26, 2021	$18.50	$18.54	$18.46	$18.49
Mar 29, 2021 – Apr 1, 2021	$18.48	$18.53	$18.46	$18.53
Apr 5, 2021 – Apr 9, 2021	$18.51	$18.61	$18.50	$18.58
Apr 12, 2021 – Apr 16, 2021	$18.62	$18.62	$18.33	$18.36
Apr 19, 2021 – Apr 23, 2021	$18.36	$18.37	$18.30	$18.36
Apr 26, 2021 – Apr 30, 2021	$18.36	$18.40	$18.35	$18.40
May 3, 2021 – May 7, 2021	$18.40	$18.43	$18.39	$18.41
May 10, 2021 – May 14, 2021	$18.39	$18.41	$18.33	$18.37
May 17, 2021 – May 21, 2021	$18.36	$18.42	$18.36	$18.40
May 24, 2021 – May 28, 2021	$18.41	$18.43	$18.38	$18.43
May 31, 2021 – Jun 4, 2021	$18.43	$18.46	$18.42	$18.46
Jun 7, 2021 – Jun 11, 2021	$18.45	$18.47	$18.44	$18.47
Jun 14, 2021 – Jun 18, 2021	$18.46	$18.49	$18.46	$18.48
Jun 21, 2021 – Jun 25, 2021	$18.49	$18.54	$18.44	$18.46
Jun 28, 2021 – Jul 2, 2021	$18.46	$18.48	$18.45	$18.48
Jul 5, 2021 – Jul 9, 2021	$18.47	$18.50	$18.47	$18.49
Jul 12, 2021 – Jul 16, 2021	$18.49	$18.51	$18.19	$18.34
Jul 19, 2021 – Jul 23, 2021	$18.36	$18.48	$18.36	$18.48
Dec 6, 2021 – Dec 10, 2021	$18.00	$18.16	$17.98	$18.12
Dec 13, 2021 – Dec 17, 2021	$18.19	$18.19	$17.99	$18.09
Dec 20, 2021 – Dec 23, 2021	$18.11	$18.23	$18.03	$18.18
Dec 27, 2021 – Dec 31, 2021	$18.18	$18.40	$18.08	$18.31
Jan 3, 2022 – Jan 7, 2022	$18.20	$18.24	$18.09	$18.15
Jan 10, 2022 – Jan 14, 2022	$18.18	$18.32	$18.14	$18.32
Jan 17, 2022 – Jan 21, 2022	$18.29	$18.33	$18.25	$18.33
Jan 24, 2022 – Jan 28, 2022	$18.26	$18.29	$17.67	$17.80
Jan 31, 2022 – Feb 4, 2022	$17.89	$18.27	$17.86	$17.96
Feb 7, 2022 – Feb 11, 2022	$18.05	$18.26	$17.92	$17.93
Feb 14, 2022 – Feb 18, 2022	$17.97	$18.09	$17.93	$18.09
Feb 21, 2022 – Feb 25, 2022	$17.98	$18.26	$17.78	$18.19
Feb 28, 2022 – Mar 4, 2022	$18.19	$18.19	$17.82	$18.11
Mar 7, 2022 – Mar 11, 2022	$18.06	$18.06	$17.66	$17.70
Mar 14, 2022 – Mar 18, 2022	$17.71	$17.85	$17.39	$17.57
Mar 21, 2022 – Mar 25, 2022	$17.52	$17.62	$17.23	$17.41
Mar 28, 2022 – Apr 1, 2022	$17.37	$17.63	$17.37	$17.62
Apr 4, 2022 – Apr 8, 2022	$17.44	$17.67	$17.39	$17.57
Apr 11, 2022 – Apr 14, 2022	$17.59	$17.59	$17.37	$17.45
Apr 18, 2022 – Apr 22, 2022	$17.37	$17.51	$17.12	$17.14
Apr 25, 2022 – Apr 29, 2022	$17.39	$17.45	$16.94	$17.34
May 2, 2022 – May 6, 2022	$17.29	$17.34	$17.05	$17.09
May 9, 2022 – May 13, 2022	$17.24	$17.28	$16.79	$16.82
May 16, 2022 – May 20, 2022	$17.02	$17.28	$16.87	$17.21
May 23, 2022 – May 27, 2022	$17.24	$17.41	$16.94	$17.31
May 30, 2022 – Jun 3, 2022	$17.27	$17.78	$17.22	$17.45
Jun 6, 2022 – Jun 10, 2022	$17.54	$17.54	$17.01	$17.05
Jun 13, 2022 – Jun 17, 2022	$17.05	$17.07	$16.52	$16.74
Jun 20, 2022 – Jun 24, 2022	$16.67	$17.10	$16.58	$16.84
Jun 27, 2022 – Jul 1, 2022	$16.81	$17.02	$16.61	$17.02
Jul 4, 2022 – Jul 8, 2022	$16.84	$17.09	$16.70	$17.08
Jul 11, 2022 – Jul 15, 2022	$17.09	$17.49	$17.03	$17.49
Jul 18, 2022 – Jul 22, 2022	$17.52	$17.52	$16.84	$17.05
Jul 25, 2022 – Jul 29, 2022	$17.19	$17.90	$16.99	$17.55
Aug 1, 2022 – Aug 5, 2022	$17.44	$17.70	$17.24	$17.61
Aug 8, 2022 – Aug 12, 2022	$17.51	$17.75	$17.33	$17.68
Aug 15, 2022 – Aug 19, 2022	$17.68	$17.73	$17.24	$17.33
Aug 22, 2022 – Aug 26, 2022	$17.31	$17.51	$16.88	$16.99
Aug 29, 2022 – Sep 2, 2022	$16.91	$17.28	$16.51	$16.60
Sep 5, 2022 – Sep 9, 2022	$16.60	$16.92	$16.26	$16.81
Sep 12, 2022 – Sep 16, 2022	$16.81	$17.20	$16.64	$16.93
Sep 19, 2022 – Sep 23, 2022	$16.69	$17.02	$16.47	$16.81
Sep 26, 2022 – Sep 30, 2022	$16.80	$17.15	$16.53	$16.92
Oct 3, 2022 – Oct 7, 2022	$17.12	$17.17	$16.71	$16.95
Oct 10, 2022 – Oct 14, 2022	$16.75	$16.96	$16.37	$16.55
Oct 17, 2022 – Oct 21, 2022	$16.55	$16.75	$16.26	$16.43
Oct 24, 2022 – Oct 28, 2022	$16.40	$16.59	$15.22	$15.29
Oct 31, 2022 – Nov 4, 2022	$15.53	$15.85	$14.52	$15.74
Nov 7, 2022 – Nov 11, 2022	$15.74	$16.39	$15.03	$16.35
Nov 14, 2022 – Nov 18, 2022	$16.31	$16.32	$15.67	$16.17
Nov 21, 2022 – Nov 25, 2022	$16.09	$16.53	$16.05	$16.49
Nov 28, 2022 – Dec 2, 2022	$16.28	$16.91	$15.94	$16.43
Dec 5, 2022 – Dec 9, 2022	$16.43	$16.54	$15.98	$16.25
Dec 12, 2022 – Dec 16, 2022	$16.09	$16.64	$16.04	$16.15
Dec 19, 2022 – Dec 23, 2022	$16.07	$16.28	$15.75	$15.86
Dec 26, 2022 – Dec 30, 2022	$15.86	$16.17	$15.60	$16.05
Jan 2, 2023 – Jan 6, 2023	$15.97	$16.32	$15.93	$16.26
Jan 9, 2023 – Jan 13, 2023	$16.39	$16.64	$16.09	$16.48
Jan 16, 2023 – Jan 20, 2023	$16.61	$17.20	$16.52	$16.98
Jan 23, 2023 – Jan 27, 2023	$17.14	$17.21	$16.90	$17.06
Jan 30, 2023 – Feb 3, 2023	$17.03	$17.13	$16.82	$17.03
Feb 6, 2023 – Feb 10, 2023	$17.04	$17.05	$15.14	$15.51
Feb 13, 2023 – Feb 17, 2023	$15.51	$15.78	$15.13	$15.39
Feb 20, 2023 – Feb 24, 2023	$15.32	$15.32	$14.73	$15.12
Feb 27, 2023 – Mar 3, 2023	$15.62	$16.60	$15.47	$15.90
Mar 6, 2023 – Mar 10, 2023	$15.90	$16.19	$14.65	$15.07
Mar 13, 2023 – Mar 17, 2023	$14.65	$14.92	$12.43	$13.70
Mar 20, 2023 – Mar 24, 2023	$13.75	$14.08	$12.71	$13.18
Mar 27, 2023 – Mar 31, 2023	$13.18	$14.37	$13.18	$13.66
Apr 3, 2023 – Apr 6, 2023	$14.00	$14.20	$13.58	$13.73
Apr 10, 2023 – Apr 14, 2023	$13.73	$14.17	$13.66	$14.10
Apr 17, 2023 – Apr 21, 2023	$14.13	$14.40	$14.01	$14.34
Apr 24, 2023 – Apr 28, 2023	$14.33	$15.59	$14.33	$15.04
May 1, 2023 – May 5, 2023	$14.98	$15.22	$13.79	$14.31
May 8, 2023 – May 12, 2023	$14.42	$14.99	$13.69	$14.01
May 15, 2023 – May 19, 2023	$14.04	$14.09	$13.61	$13.69
May 22, 2023 – May 26, 2023	$13.93	$14.38	$13.80	$13.86
May 29, 2023 – Jun 2, 2023	$13.94	$14.50	$13.82	$14.21
Jun 5, 2023 – Jun 9, 2023	$14.20	$14.51	$14.12	$14.17
Jun 12, 2023 – Jun 16, 2023	$14.18	$14.38	$13.97	$14.23
Jun 19, 2023 – Jun 23, 2023	$14.34	$14.93	$14.23	$14.74
Jun 26, 2023 – Jun 30, 2023	$14.70	$14.95	$14.61	$14.92
Jul 3, 2023 – Jul 7, 2023	$14.84	$15.35	$14.80	$15.27
Jul 10, 2023 – Jul 14, 2023	$15.29	$16.12	$15.28	$15.94
Jul 17, 2023 – Jul 21, 2023	$15.96	$16.30	$15.85	$16.12
Jul 24, 2023 – Jul 28, 2023	$16.24	$16.84	$15.84	$16.44
Jul 31, 2023 – Aug 4, 2023	$16.61	$16.74	$16.12	$16.42
Aug 7, 2023 – Aug 11, 2023	$16.32	$16.48	$16.12	$16.38
Aug 14, 2023 – Aug 18, 2023	$16.36	$16.43	$16.16	$16.28
Aug 21, 2023 – Aug 25, 2023	$16.24	$16.24	$15.96	$16.18
Aug 28, 2023 – Sep 1, 2023	$16.05	$16.39	$16.00	$16.38
Sep 4, 2023 – Sep 8, 2023	$16.33	$16.61	$16.21	$16.43
Sep 11, 2023 – Sep 15, 2023	$16.52	$16.63	$16.36	$16.48
Sep 18, 2023 – Sep 22, 2023	$16.58	$17.21	$16.38	$16.68
Sep 25, 2023 – Sep 29, 2023	$16.65	$16.71	$16.13	$16.40
Oct 2, 2023 – Oct 6, 2023	$16.44	$16.71	$15.96	$15.96
Oct 9, 2023 – Oct 13, 2023	$16.22	$16.55	$16.13	$16.29
Oct 16, 2023 – Oct 20, 2023	$16.21	$16.45	$16.11	$16.21
Oct 23, 2023 – Oct 27, 2023	$16.15	$16.51	$16.14	$16.43
Oct 30, 2023 – Nov 3, 2023	$16.23	$16.91	$16.16	$16.87
Nov 6, 2023 – Nov 10, 2023	$16.70	$16.81	$15.22	$15.64
Nov 13, 2023 – Nov 17, 2023	$15.35	$15.48	$12.63	$12.79
Nov 20, 2023 – Nov 24, 2023	$12.99	$13.68	$12.79	$13.65
Nov 27, 2023 – Dec 1, 2023	$13.44	$13.56	$12.87	$13.06
Dec 4, 2023 – Dec 8, 2023	$13.23	$14.22	$13.23	$14.16
Dec 11, 2023 – Dec 15, 2023	$14.22	$14.33	$13.47	$13.60
Dec 18, 2023 – Dec 22, 2023	$13.57	$13.85	$12.95	$13.35
Dec 25, 2023 – Dec 29, 2023	$13.25	$13.33	$12.79	$12.91
Jan 1, 2024 – Jan 5, 2024	$12.88	$13.44	$12.88	$13.31
Jan 8, 2024 – Jan 12, 2024	$13.33	$13.75	$13.10	$13.58
Jan 15, 2024 – Jan 19, 2024	$13.58	$13.95	$13.29	$13.61
Jan 22, 2024 – Jan 26, 2024	$12.94	$13.28	$12.42	$12.46
Jan 29, 2024 – Feb 2, 2024	$12.61	$13.47	$12.35	$12.85
Feb 5, 2024 – Feb 9, 2024	$12.72	$12.98	$12.46	$12.79
Feb 12, 2024 – Feb 16, 2024	$12.75	$13.04	$12.25	$12.46
Feb 19, 2024 – Feb 23, 2024	$12.29	$12.66	$10.96	$12.33
Feb 26, 2024 – Mar 1, 2024	$12.32	$13.46	$12.31	$13.19
Mar 4, 2024 – Mar 8, 2024	$13.07	$14.31	$13.05	$14.11
Mar 11, 2024 – Mar 15, 2024	$14.13	$14.27	$12.94	$13.31
Mar 18, 2024 – Mar 22, 2024	$12.55	$14.29	$12.04	$13.96
Mar 25, 2024 – Mar 28, 2024	$14.04	$14.13	$13.32	$13.69
Apr 1, 2024 – Apr 5, 2024	$13.69	$14.99	$13.62	$14.49
Apr 8, 2024 – Apr 12, 2024	$14.43	$15.11	$14.18	$14.55
Apr 15, 2024 – Apr 19, 2024	$14.43	$14.43	$13.99	$14.23
Apr 22, 2024 – Apr 26, 2024	$14.09	$16.43	$14.01	$16.09
Apr 29, 2024 – May 3, 2024	$16.23	$16.62	$16.07	$16.16
May 6, 2024 – May 10, 2024	$16.08	$16.50	$15.75	$16.29
May 13, 2024 – May 17, 2024	$16.29	$16.72	$15.12	$15.48
May 20, 2024 – May 24, 2024	$15.65	$16.31	$15.65	$16.17
May 27, 2024 – May 31, 2024	$16.28	$16.33	$15.36	$15.86
Jun 3, 2024 – Jun 7, 2024	$16.06	$16.15	$15.65	$16.01
Jun 10, 2024 – Jun 14, 2024	$16.13	$16.13	$15.66	$15.77
Jun 17, 2024 – Jun 21, 2024	$15.70	$15.82	$15.19	$15.61
Jun 24, 2024 – Jun 28, 2024	$15.77	$15.99	$14.85	$15.07
Jul 1, 2024 – Jul 5, 2024	$15.30	$15.42	$14.81	$14.89
Jul 8, 2024 – Jul 12, 2024	$14.91	$15.56	$14.39	$15.56
Jul 15, 2024 – Jul 19, 2024	$15.59	$16.17	$15.10	$15.47
Jul 22, 2024 – Jul 26, 2024	$15.36	$15.49	$14.70	$14.95
Jul 29, 2024 – Aug 2, 2024	$14.98	$15.72	$14.77	$15.28
Aug 5, 2024 – Aug 9, 2024	$14.97	$15.36	$14.76	$14.89
Aug 12, 2024 – Aug 16, 2024	$11.25	$11.25	$5.92	$7.60
Aug 19, 2024 – Aug 23, 2024	$7.45	$12.27	$6.69	$11.22
Aug 26, 2024 – Aug 30, 2024	$11.06	$11.83	$9.48	$9.59
Sep 2, 2024 – Sep 6, 2024	$9.44	$10.15	$8.96	$9.58
Sep 9, 2024 – Sep 13, 2024	$10.00	$11.84	$10.00	$11.68
Sep 16, 2024 – Sep 20, 2024	$11.71	$12.30	$11.38	$11.65
Sep 23, 2024 – Sep 27, 2024	$11.47	$11.63	$10.07	$10.07
Sep 30, 2024 – Oct 4, 2024	$10.24	$11.18	$9.04	$9.37
Oct 7, 2024 – Oct 11, 2024	$9.21	$9.38	$7.53	$7.53
Oct 14, 2024 – Oct 18, 2024	$8.68	$10.85	$8.68	$10.19
Oct 21, 2024 – Oct 25, 2024	$10.46	$10.70	$9.74	$10.62
Oct 28, 2024 – Nov 1, 2024	$10.44	$11.87	$10.10	$11.34
Nov 4, 2024 – Nov 8, 2024	$10.36	$10.43	$9.52	$10.41
Nov 11, 2024 – Nov 15, 2024	$11.07	$11.07	$10.00	$10.45
Nov 18, 2024 – Nov 22, 2024	$10.31	$11.43	$10.21	$11.43
Nov 25, 2024 – Nov 29, 2024	$11.35	$12.27	$11.07	$11.58
Dec 2, 2024 – Dec 6, 2024	$11.59	$11.93	$11.19	$11.34
Dec 9, 2024 – Dec 13, 2024	$11.35	$11.62	$11.07	$11.21
Dec 16, 2024 – Dec 20, 2024	$11.51	$11.52	$10.89	$10.95
Dec 23, 2024 – Dec 27, 2024	$11.20	$11.20	$10.24	$10.36
Dec 30, 2024 – Jan 3, 2025	$10.27	$10.91	$10.20	$10.79
Jan 6, 2025 – Jan 10, 2025	$10.65	$10.89	$10.50	$10.63
Jan 13, 2025 – Jan 17, 2025	$10.76	$11.40	$10.23	$10.94
Jan 20, 2025 – Jan 24, 2025	$10.95	$11.20	$10.20	$10.83
Jan 27, 2025 – Jan 31, 2025	$10.94	$11.14	$10.38	$10.38
Feb 3, 2025 – Feb 7, 2025	$10.38	$11.10	$10.38	$10.47
Feb 10, 2025 – Feb 14, 2025	$10.38	$10.80	$10.19	$10.42
Feb 17, 2025 – Feb 21, 2025	$10.38	$10.69	$9.96	$10.20
Feb 24, 2025 – Feb 28, 2025	$9.92	$13.29	$9.92	$12.34
Mar 3, 2025 – Mar 7, 2025	$12.64	$13.61	$10.75	$11.89
Mar 10, 2025 – Mar 14, 2025	$11.88	$11.88	$10.78	$10.98
Mar 17, 2025 – Mar 21, 2025	$11.15	$11.81	$11.10	$11.41
Mar 24, 2025 – Mar 28, 2025	$11.54	$12.56	$11.29	$11.38
Mar 31, 2025 – Apr 4, 2025	$11.29	$11.40	$7.72	$8.33
Apr 7, 2025 – Apr 11, 2025	$8.32	$9.78	$7.38	$9.44
Apr 14, 2025 – Apr 17, 2025	$9.61	$10.01	$9.36	$9.61
Apr 21, 2025 – Apr 25, 2025	$9.67	$9.96	$9.18	$9.57
Apr 28, 2025 – May 2, 2025	$9.66	$9.85	$8.12	$8.16
May 5, 2025 – May 9, 2025	$8.16	$8.24	$5.74	$6.30
May 12, 2025 – May 16, 2025	$6.79	$7.33	$6.04	$7.22
May 19, 2025 – May 23, 2025	$6.48	$9.52	$6.48	$9.52
May 26, 2025 – May 30, 2025	$10.01	$10.70	$8.21	$8.46
Jun 2, 2025 – Jun 6, 2025	$8.54	$10.10	$7.88	$9.60
Jun 9, 2025 – Jun 13, 2025	$9.70	$12.14	$9.53	$11.15
Jun 16, 2025 – Jun 20, 2025	$11.26	$11.63	$10.35	$10.58
Jun 23, 2025 – Jun 27, 2025	$10.60	$12.64	$10.31	$11.90
Jun 30, 2025 – Jul 3, 2025	$11.35	$12.89	$10.50	$12.72
Jul 7, 2025 – Jul 11, 2025	$12.29	$15.80	$12.18	$15.71
Jul 14, 2025 – Jul 18, 2025	$15.31	$16.86	$15.20	$16.51
Jul 21, 2025 – Jul 25, 2025	$16.26	$16.91	$15.49	$16.04
Jul 28, 2025 – Aug 1, 2025	$15.79	$17.87	$15.70	$17.82
Aug 4, 2025 – Aug 8, 2025	$17.40	$18.46	$16.84	$18.45
Aug 11, 2025 – Aug 15, 2025	$17.79	$19.78	$17.67	$19.43
Aug 18, 2025 – Aug 22, 2025	$19.21	$19.74	$18.42	$18.73
Aug 25, 2025 – Aug 29, 2025	$18.49	$18.88	$17.87	$18.07
Sep 1, 2025 – Sep 5, 2025	$18.65	$19.17	$18.32	$18.95
Sep 8, 2025 – Sep 12, 2025	$18.89	$19.91	$18.23	$19.86
Sep 15, 2025 – Sep 19, 2025	$19.45	$20.08	$18.62	$18.89
Sep 22, 2025 – Sep 26, 2025	$18.84	$19.83	$18.84	$19.24
Sep 29, 2025 – Oct 3, 2025	$19.41	$19.41	$17.36	$18.67
Oct 6, 2025 – Oct 10, 2025	$18.41	$18.87	$17.71	$17.99
Oct 13, 2025 – Oct 17, 2025	$18.17	$18.20	$17.42	$17.80
Oct 20, 2025 – Oct 24, 2025	$17.84	$17.84	$17.01	$17.60
Oct 27, 2025 – Oct 31, 2025	$17.50	$17.60	$16.68	$17.02
Nov 3, 2025 – Nov 7, 2025	$16.93	$17.84	$15.95	$17.51
Nov 10, 2025 – Nov 14, 2025	$17.26	$17.85	$16.83	$17.12
Nov 17, 2025 – Nov 21, 2025	$17.85	$17.85	$15.98	$17.02
Nov 24, 2025 – Nov 28, 2025	$17.02	$17.24	$15.00	$16.78
Dec 1, 2025 – Dec 5, 2025	$16.92	$17.29	$16.45	$17.17
Dec 8, 2025 – Dec 12, 2025	$17.18	$17.84	$16.77	$16.90
Dec 15, 2025 – Dec 19, 2025	$17.04	$19.35	$16.78	$18.74
Dec 22, 2025 – Dec 26, 2025	$18.74	$19.90	$18.67	$19.04
Dec 29, 2025 – Jan 2, 2026	$19.76	$19.89	$18.53	$19.74
Jan 5, 2026 – Jan 9, 2026	$19.74	$21.05	$19.50	$20.42
Jan 12, 2026 – Jan 16, 2026	$20.43	$22.68	$20.15	$21.78
Jan 19, 2026 – Jan 23, 2026	$21.70	$23.34	$21.47	$22.80
Jan 26, 2026 – Jan 30, 2026	$22.80	$22.99	$21.76	$22.64
Feb 2, 2026 – Feb 6, 2026	$22.54	$22.94	$22.22	$22.39
Feb 9, 2026 – Feb 13, 2026	$22.65	$22.80	$22.41	$22.48
Feb 16, 2026 – Feb 20, 2026	$22.60	$22.80	$22.15	$22.65
Feb 23, 2026 – Feb 27, 2026	$22.53	$22.71	$22.12	$22.35
Mar 2, 2026 – Mar 6, 2026	$22.23	$22.80	$21.95	$22.18
Mar 9, 2026 – Mar 13, 2026	$22.04	$22.47	$21.46	$22.11
Mar 16, 2026 – Mar 20, 2026	$22.20	$22.40	$21.85	$21.96
Mar 23, 2026 – Mar 27, 2026	$22.04	$22.89	$21.83	$22.72
Mar 30, 2026 – Apr 2, 2026	$22.84	$22.99	$22.36	$22.77
Apr 6, 2026 – Apr 10, 2026	$22.72	$23.63	$22.72	$23.39
Apr 13, 2026 – Apr 17, 2026	$23.34	$23.59	$23.09	$23.40
Apr 20, 2026 – Apr 24, 2026	$23.50	$23.87	$23.25	$23.74
Apr 27, 2026 – May 1, 2026	$23.50	$24.12	$23.50	$23.90
May 4, 2026 – May 8, 2026	$24.03	$24.22	$23.81	$24.00
May 11, 2026 – May 15, 2026	$24.09	$24.39	$24.02	$24.38
May 18, 2026 – May 22, 2026	$24.20	$24.50	$24.15	$24.30
May 25, 2026 – May 29, 2026	$24.40	$24.68	$24.30	$24.65
Jun 1, 2026 – Jun 5, 2026	$24.60	$24.75	$24.39	$24.55
Jun 8, 2026 – Jun 12, 2026	$24.52	$24.52	$24.17	$24.29
Jun 15, 2026 – Jun 18, 2026	$24.04	$24.57	$24.04	$24.57
Jun 22, 2026 – Jun 26, 2026	$24.51	$24.55	$24.25	$24.30
Jun 29, 2026 – Jul 2, 2026	$24.40	$24.53	$24.12	$24.43

Weekly OHLC price history for RILYG, USD per share

Week

Open

High

Low

Volume

Dec 11, 2017 – Dec 15, 2017

$18.18

$18.22

$18.07

$18.20

Dec 18, 2017 – Dec 22, 2017

$18.47

$18.18

$18.23

Dec 25, 2017 – Dec 29, 2017

$18.25

$18.84

$18.23

$18.46

Jan 1, 2018 – Jan 5, 2018

$18.64

$18.38

$18.52

Jan 8, 2018 – Jan 12, 2018

$18.53

$18.27

$18.38

Jan 15, 2018 – Jan 19, 2018

$18.38

$18.41

$18.22

$18.29

Jan 22, 2018 – Jan 26, 2018

$18.31

$18.32

$18.20

Jan 29, 2018 – Feb 2, 2018

$18.22

$18.28

$18.11

$18.16

Feb 5, 2018 – Feb 9, 2018

$18.15

$18.28

$18.08

Feb 12, 2018 – Feb 16, 2018

$18.24

$18.03

$18.18

Feb 19, 2018 – Feb 23, 2018

$18.16

$18.22

$18.07

$18.11

Feb 26, 2018 – Mar 2, 2018

$18.14

$18.20

$18.09

$18.17

Mar 5, 2018 – Mar 9, 2018

$18.20

$18.22

$18.12

$18.22

Mar 12, 2018 – Mar 16, 2018

$18.18

$18.24

$17.86

$18.18

Mar 19, 2018 – Mar 23, 2018

$18.18

$18.19

$18.03

$18.18

Mar 26, 2018 – Mar 29, 2018

$18.18

$18.22

$18.14

$18.18

Apr 2, 2018 – Apr 6, 2018

$18.18

$18.22

$18.17

$18.18

Apr 9, 2018 – Apr 13, 2018

$18.22

$17.96

$18.02

Apr 16, 2018 – Apr 20, 2018

$18.03

$18.15

$17.81

$17.99

Apr 23, 2018 – Apr 27, 2018

$17.88

$18.03

$17.82

$17.93

Apr 30, 2018 – May 4, 2018

$17.96

$18.03

$17.84

$17.90

May 7, 2018 – May 11, 2018

$17.92

$18.18

$17.91

$18.18

May 14, 2018 – May 18, 2018

$18.18

$17.84

$17.96

May 21, 2018 – May 25, 2018

$18.00

$18.02

$17.89

$17.94

May 28, 2018 – Jun 1, 2018

$18.00

$17.90

$17.96

Jun 4, 2018 – Jun 8, 2018

$18.00

$18.28

$18.00

$18.18

Jun 11, 2018 – Jun 15, 2018

$18.20

$18.12

$18.17

Jun 18, 2018 – Jun 22, 2018

$18.19

$18.11

$18.18

Jun 25, 2018 – Jun 29, 2018

$18.18

$18.20

$18.12

$18.13

Jul 2, 2018 – Jul 6, 2018

$18.11

$18.19

$18.11

$18.16

Jul 9, 2018 – Jul 13, 2018

$18.18

$18.19

$17.84

$17.96

Jul 16, 2018 – Jul 20, 2018

$18.01

$18.11

$18.01

$18.06

Jul 23, 2018 – Jul 27, 2018

$18.09

$18.12

$17.96

$17.97

Jul 30, 2018 – Aug 3, 2018

$18.10

$18.16

$17.84

$18.04

Aug 6, 2018 – Aug 10, 2018

$18.08

$18.15

$18.05

$18.10

Aug 13, 2018 – Aug 17, 2018

$18.11

$18.16

$18.00

$18.04

Aug 20, 2018 – Aug 24, 2018

$18.11

$18.22

$18.11

$18.15

Aug 27, 2018 – Aug 31, 2018

$18.19

$18.38

$18.14

$18.38

Sep 3, 2018 – Sep 7, 2018

$18.45

$18.46

$18.20

$18.26

Sep 10, 2018 – Sep 14, 2018

$18.27

$18.48

$18.27

$18.37

Sep 17, 2018 – Sep 21, 2018

$18.37

$18.23

Sep 24, 2018 – Sep 28, 2018

$18.32

$18.39

$18.15

$18.31

Oct 1, 2018 – Oct 5, 2018

$18.29

$18.09

$18.10

Oct 8, 2018 – Oct 12, 2018

$18.03

$18.23

$17.84

$17.91

Oct 15, 2018 – Oct 19, 2018

$17.94

$18.10

$17.90

$17.94

Oct 22, 2018 – Oct 26, 2018

$18.03

$18.09

$17.94

$18.02

Oct 29, 2018 – Nov 2, 2018

$18.06

$17.96

$18.04

Nov 5, 2018 – Nov 9, 2018

$18.06

$18.18

$17.85

$17.87

Nov 12, 2018 – Nov 16, 2018

$17.89

$17.95

$17.76

$17.82

Nov 19, 2018 – Nov 23, 2018

$17.79

$17.54

$17.68

Nov 26, 2018 – Nov 30, 2018

$17.63

$17.89

$17.60

$17.79

Dec 3, 2018 – Dec 7, 2018

$17.79

$17.94

$17.66

$17.67

Dec 10, 2018 – Dec 14, 2018

$17.81

$17.35

$17.46

Dec 17, 2018 – Dec 21, 2018

$16.59

$17.45

$15.42

$16.41

Dec 24, 2018 – Dec 28, 2018

$16.20

$17.20

$15.86

$16.50

Dec 31, 2018 – Jan 4, 2019

$17.07

$17.60

$16.20

$17.60

Jan 7, 2019 – Jan 11, 2019

$17.52

$17.75

$17.41

$17.75

Jan 14, 2019 – Jan 18, 2019

$17.42

$17.51

$17.34

$17.48

Jan 21, 2019 – Jan 25, 2019

$17.45

$17.51

$17.21

$17.34

Jan 28, 2019 – Feb 1, 2019

$17.32

$17.73

$17.32

$17.66

Feb 4, 2019 – Feb 8, 2019

$17.71

$17.82

$17.56

$17.65

Feb 11, 2019 – Feb 15, 2019

$17.74

$18.15

$17.66

$17.86

Feb 18, 2019 – Feb 22, 2019

$18.07

$17.72

$17.80

Feb 25, 2019 – Mar 1, 2019

$17.75

$18.00

$17.71

$17.91

Mar 4, 2019 – Mar 8, 2019

$17.90

$17.97

$17.82

$17.85

Mar 11, 2019 – Mar 15, 2019

$17.89

$17.93

$17.78

$17.83

Mar 18, 2019 – Mar 22, 2019

$17.75

$17.96

$17.64

$17.81

Mar 25, 2019 – Mar 29, 2019

$17.81

$17.95

$17.81

$17.83

Apr 1, 2019 – Apr 5, 2019

$17.91

$18.11

$17.89

$18.08

Apr 8, 2019 – Apr 12, 2019

$18.11

$18.14

$17.84

$17.86

Apr 15, 2019 – Apr 18, 2019

$17.96

$17.56

$17.81

Apr 22, 2019 – Apr 26, 2019

$17.82

$17.87

$17.69

$17.78

Apr 29, 2019 – May 3, 2019

$17.87

$18.10

$17.74

$17.97

May 6, 2019 – May 10, 2019

$17.91

$18.16

$17.91

$18.13

May 13, 2019 – May 17, 2019

$17.99

$18.22

$17.99

$18.19

May 20, 2019 – May 24, 2019

$18.18

$18.22

$18.01

$18.02

May 27, 2019 – May 31, 2019

$18.16

$18.19

$17.99

$18.11

Jun 3, 2019 – Jun 7, 2019

$18.11

$18.18

$17.88

$18.18

Jun 10, 2019 – Jun 14, 2019

$18.22

$18.51

$18.17

$18.21

Jun 17, 2019 – Jun 21, 2019

$18.21

$18.26

$18.15

$18.21

Jun 24, 2019 – Jun 28, 2019

$18.22

$18.24

$18.15

$18.21

Jul 1, 2019 – Jul 5, 2019

$18.26

$18.33

$18.24

$18.31

Jul 8, 2019 – Jul 12, 2019

$18.30

$18.42

$18.10

$18.20

Jul 15, 2019 – Jul 19, 2019

$18.18

$18.31

$18.18

$18.27

Jul 22, 2019 – Jul 26, 2019

$18.26

$18.34

$18.26

$18.28

Jul 29, 2019 – Aug 2, 2019

$18.29

$18.40

$18.25

$18.40

Aug 5, 2019 – Aug 9, 2019

$18.44

$18.33

$18.43

Aug 12, 2019 – Aug 16, 2019

$18.40

$18.46

$18.35

$18.36

Aug 19, 2019 – Aug 23, 2019

$18.37

$18.47

$18.35

$18.44

Aug 26, 2019 – Aug 30, 2019

$18.40

$18.46

$18.36

$18.37

Sep 2, 2019 – Sep 6, 2019

$18.36

$18.57

$18.36

$18.55

Sep 9, 2019 – Sep 13, 2019

$18.58

$18.62

$18.51

$18.58

Sep 16, 2019 – Sep 20, 2019

$18.55

$18.69

$18.55

$18.69

Sep 23, 2019 – Sep 27, 2019

$18.69

$18.82

$18.66

$18.77

Sep 30, 2019 – Oct 4, 2019

$18.77

$18.87

$18.77

$18.87

Oct 7, 2019 – Oct 11, 2019

$18.85

$18.88

$18.50

$18.53

Oct 14, 2019 – Oct 18, 2019

$18.54

$18.47

$18.52

Oct 21, 2019 – Oct 25, 2019

$18.53

$18.60

$18.49

$18.57

Oct 28, 2019 – Nov 1, 2019

$18.56

$18.64

$18.53

$18.62

Nov 4, 2019 – Nov 8, 2019

$18.63

$18.72

$18.52

$18.63

Nov 11, 2019 – Nov 15, 2019

$18.62

$18.66

$18.49

$18.56

Nov 18, 2019 – Nov 22, 2019

$18.62

$18.76

$18.57

$18.76

Nov 25, 2019 – Nov 29, 2019

$18.70

$19.18

$18.58

$19.12

Dec 2, 2019 – Dec 6, 2019

$19.05

$18.65

$18.74

Dec 9, 2019 – Dec 13, 2019

$18.79

$18.61

$18.71

Dec 16, 2019 – Dec 20, 2019

$18.73

$18.77

$18.68

$18.73

Dec 23, 2019 – Dec 27, 2019

$18.73

$18.79

$18.68

$18.69

Dec 30, 2019 – Jan 3, 2020

$18.69

$18.84

$18.64

$18.83

Jan 6, 2020 – Jan 10, 2020

$18.80

$18.83

$18.71

$18.75

Jan 13, 2020 – Jan 17, 2020

$18.77

$18.79

$18.48

$18.56

Jan 20, 2020 – Jan 24, 2020

$18.54

$18.55

$18.47

Jan 27, 2020 – Jan 31, 2020

$18.47

$18.51

$18.43

$18.47

Feb 3, 2020 – Feb 7, 2020

$18.50

$18.73

$18.47

$18.71

Feb 10, 2020 – Feb 14, 2020

$18.73

$18.78

$18.59

$18.74

Feb 17, 2020 – Feb 21, 2020

$18.76

$18.56

$18.74

Feb 24, 2020 – Feb 28, 2020

$18.61

$18.65

$17.59

Mar 2, 2020 – Mar 6, 2020

$17.65

$18.42

$17.60

$18.16

Mar 9, 2020 – Mar 13, 2020

$17.82

$11.10

$14.04

Mar 16, 2020 – Mar 20, 2020

$13.17

$13.69

$6.27

$10.91

Mar 23, 2020 – Mar 27, 2020

$10.18

$13.47

$9.45

$13.22

Mar 30, 2020 – Apr 3, 2020

$13.31

$14.15

$11.37

$11.74

Apr 6, 2020 – Apr 9, 2020

$11.78

$15.26

$11.78

$14.90

Apr 13, 2020 – Apr 17, 2020

$14.98

$15.10

$14.05

$14.76

Apr 20, 2020 – Apr 24, 2020

$14.75

$15.06

$14.41

$14.51

Apr 27, 2020 – May 1, 2020

$14.64

$16.61

$14.63

$16.37

May 4, 2020 – May 8, 2020

$16.14

$16.41

$15.40

$15.55

May 11, 2020 – May 15, 2020

$16.29

$16.35

$14.66

$15.41

May 18, 2020 – May 22, 2020

$15.62

$15.82

$15.31

$15.81

May 25, 2020 – May 29, 2020

$15.89

$16.46

$15.63

$15.86

Jun 1, 2020 – Jun 5, 2020

$15.64

$17.29

$15.63

$17.24

Jun 8, 2020 – Jun 12, 2020

$16.94

$17.50

$16.19

$16.29

Jun 15, 2020 – Jun 19, 2020

$16.36

$16.69

$16.01

$16.61

Jun 22, 2020 – Jun 26, 2020

$16.61

$16.76

$16.10

$16.21

Jun 29, 2020 – Jul 2, 2020

$16.65

$16.91

$16.29

$16.91

Jul 6, 2020 – Jul 10, 2020

$16.87

$17.23

$16.52

$16.69

Jul 13, 2020 – Jul 17, 2020

$16.72

$16.74

$16.13

$16.29

Jul 20, 2020 – Jul 24, 2020

$16.33

$16.51

$16.24

$16.43

Jul 27, 2020 – Jul 31, 2020

$16.45

$17.32

$16.37

$17.32

Aug 3, 2020 – Aug 7, 2020

$17.44

$17.81

$17.20

$17.49

Aug 10, 2020 – Aug 14, 2020

$17.60

$17.64

$17.34

$17.63

Aug 17, 2020 – Aug 21, 2020

$17.64

$17.76

$17.50

$17.70

Aug 24, 2020 – Aug 28, 2020

$17.71

$18.02

$17.64

$17.82

Aug 31, 2020 – Sep 4, 2020

$17.91

$18.10

$17.50

$17.75

Sep 7, 2020 – Sep 11, 2020

$17.75

$18.02

$17.70

$17.71

Sep 14, 2020 – Sep 18, 2020

$18.00

$17.81

$17.91

Sep 21, 2020 – Sep 25, 2020

$17.99

$17.37

$17.69

Sep 28, 2020 – Oct 2, 2020

$17.73

$17.96

$17.67

$17.94

Oct 5, 2020 – Oct 9, 2020

$17.95

$18.20

$17.88

$18.02

Oct 12, 2020 – Oct 16, 2020

$18.03

$18.16

$17.67

$17.78

Oct 19, 2020 – Oct 23, 2020

$17.60

$17.75

$17.49

$17.69

Oct 26, 2020 – Oct 30, 2020

$17.76

$17.77

$17.19

$17.63

Nov 2, 2020 – Nov 6, 2020

$17.62

$18.01

$17.40

$17.77

Nov 9, 2020 – Nov 13, 2020

$17.93

$18.00

$17.77

$17.96

Nov 16, 2020 – Nov 20, 2020

$17.96

$18.18

$17.92

$18.18

Nov 23, 2020 – Nov 27, 2020

$18.18

$18.20

$18.12

$18.13

Nov 30, 2020 – Dec 4, 2020

$18.13

$18.17

$18.08

$18.16

Dec 7, 2020 – Dec 11, 2020

$18.15

$18.22

$18.14

$18.15

Dec 14, 2020 – Dec 18, 2020

$18.18

$18.48

$18.16

$18.44

Dec 21, 2020 – Dec 24, 2020

$18.42

$18.46

$18.34

$18.45

Dec 28, 2020 – Dec 31, 2020

$18.54

$18.43

$18.52

Jan 4, 2021 – Jan 8, 2021

$18.54

$18.28

$18.44

Jan 11, 2021 – Jan 15, 2021

$18.44

$18.54

$18.22

$18.28

Jan 18, 2021 – Jan 22, 2021

$18.28

$18.53

$18.21

$18.28

Jan 25, 2021 – Jan 29, 2021

$18.29

$18.39

$18.20

$18.33

Feb 1, 2021 – Feb 5, 2021

$18.35

$18.40

$18.29

$18.36

Feb 8, 2021 – Feb 12, 2021

$18.33

$18.39

$18.33

$18.35

Feb 15, 2021 – Feb 19, 2021

$18.35

$18.38

$18.33

$18.36

Feb 22, 2021 – Feb 26, 2021

$18.35

$18.38

$18.33

$18.36

Mar 1, 2021 – Mar 5, 2021

$18.40

$18.49

$18.38

$18.49

Mar 8, 2021 – Mar 12, 2021

$18.49

$18.54

$18.38

$18.50

Mar 15, 2021 – Mar 19, 2021

$18.51

$18.55

$18.47

$18.55

Mar 22, 2021 – Mar 26, 2021

$18.50

$18.54

$18.46

$18.49

Mar 29, 2021 – Apr 1, 2021

$18.48

$18.53

$18.46

$18.53

Apr 5, 2021 – Apr 9, 2021

$18.51

$18.61

$18.50

$18.58

Apr 12, 2021 – Apr 16, 2021

$18.62

$18.33

$18.36

Apr 19, 2021 – Apr 23, 2021

$18.36

$18.37

$18.30

$18.36

Apr 26, 2021 – Apr 30, 2021

$18.36

$18.40

$18.35

$18.40

May 3, 2021 – May 7, 2021

$18.40

$18.43

$18.39

$18.41

May 10, 2021 – May 14, 2021

$18.39

$18.41

$18.33

$18.37

May 17, 2021 – May 21, 2021

$18.36

$18.42

$18.36

$18.40

May 24, 2021 – May 28, 2021

$18.41

$18.43

$18.38

$18.43

May 31, 2021 – Jun 4, 2021

$18.43

$18.46

$18.42

$18.46

Jun 7, 2021 – Jun 11, 2021

$18.45

$18.47

$18.44

$18.47

Jun 14, 2021 – Jun 18, 2021

$18.46

$18.49

$18.46

$18.48

Jun 21, 2021 – Jun 25, 2021

$18.49

$18.54

$18.44

$18.46

Jun 28, 2021 – Jul 2, 2021

$18.46

$18.48

$18.45

$18.48

Jul 5, 2021 – Jul 9, 2021

$18.47

$18.50

$18.47

$18.49

Jul 12, 2021 – Jul 16, 2021

$18.49

$18.51

$18.19

$18.34

Jul 19, 2021 – Jul 23, 2021

$18.36

$18.48

$18.36

$18.48

Dec 6, 2021 – Dec 10, 2021

$18.00

$18.16

$17.98

$18.12

Dec 13, 2021 – Dec 17, 2021

$18.19

$17.99

$18.09

Dec 20, 2021 – Dec 23, 2021

$18.11

$18.23

$18.03

$18.18

Dec 27, 2021 – Dec 31, 2021

$18.18

$18.40

$18.08

$18.31

Jan 3, 2022 – Jan 7, 2022

$18.20

$18.24

$18.09

$18.15

Jan 10, 2022 – Jan 14, 2022

$18.18

$18.32

$18.14

$18.32

Jan 17, 2022 – Jan 21, 2022

$18.29

$18.33

$18.25

$18.33

Jan 24, 2022 – Jan 28, 2022

$18.26

$18.29

$17.67

$17.80

Jan 31, 2022 – Feb 4, 2022

$17.89

$18.27

$17.86

$17.96

Feb 7, 2022 – Feb 11, 2022

$18.05

$18.26

$17.92

$17.93

Feb 14, 2022 – Feb 18, 2022

$17.97

$18.09

$17.93

$18.09

Feb 21, 2022 – Feb 25, 2022

$17.98

$18.26

$17.78

$18.19

Feb 28, 2022 – Mar 4, 2022

$18.19

$17.82

$18.11

Mar 7, 2022 – Mar 11, 2022

$18.06

$17.66

$17.70

Mar 14, 2022 – Mar 18, 2022

$17.71

$17.85

$17.39

$17.57

Mar 21, 2022 – Mar 25, 2022

$17.52

$17.62

$17.23

$17.41

Mar 28, 2022 – Apr 1, 2022

$17.37

$17.63

$17.37

$17.62

Apr 4, 2022 – Apr 8, 2022

$17.44

$17.67

$17.39

$17.57

Apr 11, 2022 – Apr 14, 2022

$17.59

$17.37

$17.45

Apr 18, 2022 – Apr 22, 2022

$17.37

$17.51

$17.12

$17.14

Apr 25, 2022 – Apr 29, 2022

$17.39

$17.45

$16.94

$17.34

May 2, 2022 – May 6, 2022

$17.29

$17.34

$17.05

$17.09

May 9, 2022 – May 13, 2022

$17.24

$17.28

$16.79

$16.82

May 16, 2022 – May 20, 2022

$17.02

$17.28

$16.87

$17.21

May 23, 2022 – May 27, 2022

$17.24

$17.41

$16.94

$17.31

May 30, 2022 – Jun 3, 2022

$17.27

$17.78

$17.22

$17.45

Jun 6, 2022 – Jun 10, 2022

$17.54

$17.01

$17.05

Jun 13, 2022 – Jun 17, 2022

$17.05

$17.07

$16.52

$16.74

Jun 20, 2022 – Jun 24, 2022

$16.67

$17.10

$16.58

$16.84

Jun 27, 2022 – Jul 1, 2022

$16.81

$17.02

$16.61

$17.02

Jul 4, 2022 – Jul 8, 2022

$16.84

$17.09

$16.70

$17.08

Jul 11, 2022 – Jul 15, 2022

$17.09

$17.49

$17.03

$17.49

Jul 18, 2022 – Jul 22, 2022

$17.52

$16.84

$17.05

Jul 25, 2022 – Jul 29, 2022

$17.19

$17.90

$16.99

$17.55

Aug 1, 2022 – Aug 5, 2022

$17.44

$17.70

$17.24

$17.61

Aug 8, 2022 – Aug 12, 2022

$17.51

$17.75

$17.33

$17.68

Aug 15, 2022 – Aug 19, 2022

$17.68

$17.73

$17.24

$17.33

Aug 22, 2022 – Aug 26, 2022

$17.31

$17.51

$16.88

$16.99

Aug 29, 2022 – Sep 2, 2022

$16.91

$17.28

$16.51

$16.60

Sep 5, 2022 – Sep 9, 2022

$16.60

$16.92

$16.26

$16.81

Sep 12, 2022 – Sep 16, 2022

$16.81

$17.20

$16.64

$16.93

Sep 19, 2022 – Sep 23, 2022

$16.69

$17.02

$16.47

$16.81

Sep 26, 2022 – Sep 30, 2022

$16.80

$17.15

$16.53

$16.92

Oct 3, 2022 – Oct 7, 2022

$17.12

$17.17

$16.71

$16.95

Oct 10, 2022 – Oct 14, 2022

$16.75

$16.96

$16.37

$16.55

Oct 17, 2022 – Oct 21, 2022

$16.55

$16.75

$16.26

$16.43

Oct 24, 2022 – Oct 28, 2022

$16.40

$16.59

$15.22

$15.29

Oct 31, 2022 – Nov 4, 2022

$15.53

$15.85

$14.52

$15.74

Nov 7, 2022 – Nov 11, 2022

$15.74

$16.39

$15.03

$16.35

Nov 14, 2022 – Nov 18, 2022

$16.31

$16.32

$15.67

$16.17

Nov 21, 2022 – Nov 25, 2022

$16.09

$16.53

$16.05

$16.49

Nov 28, 2022 – Dec 2, 2022

$16.28

$16.91

$15.94

$16.43

Dec 5, 2022 – Dec 9, 2022

$16.43

$16.54

$15.98

$16.25

Dec 12, 2022 – Dec 16, 2022

$16.09

$16.64

$16.04

$16.15

Dec 19, 2022 – Dec 23, 2022

$16.07

$16.28

$15.75

$15.86

Dec 26, 2022 – Dec 30, 2022

$15.86

$16.17

$15.60

$16.05

Jan 2, 2023 – Jan 6, 2023

$15.97

$16.32

$15.93

$16.26

Jan 9, 2023 – Jan 13, 2023

$16.39

$16.64

$16.09

$16.48

Jan 16, 2023 – Jan 20, 2023

$16.61

$17.20

$16.52

$16.98

Jan 23, 2023 – Jan 27, 2023

$17.14

$17.21

$16.90

$17.06

Jan 30, 2023 – Feb 3, 2023

$17.03

$17.13

$16.82

$17.03

Feb 6, 2023 – Feb 10, 2023

$17.04

$17.05

$15.14

$15.51

Feb 13, 2023 – Feb 17, 2023

$15.51

$15.78

$15.13

$15.39

Feb 20, 2023 – Feb 24, 2023

$15.32

$14.73

$15.12

Feb 27, 2023 – Mar 3, 2023

$15.62

$16.60

$15.47

$15.90

Mar 6, 2023 – Mar 10, 2023

$15.90

$16.19

$14.65

$15.07

Mar 13, 2023 – Mar 17, 2023

$14.65

$14.92

$12.43

$13.70

Mar 20, 2023 – Mar 24, 2023

$13.75

$14.08

$12.71

$13.18

Mar 27, 2023 – Mar 31, 2023

$13.18

$14.37

$13.18

$13.66

Apr 3, 2023 – Apr 6, 2023

$14.00

$14.20

$13.58

$13.73

Apr 10, 2023 – Apr 14, 2023

$13.73

$14.17

$13.66

$14.10

Apr 17, 2023 – Apr 21, 2023

$14.13

$14.40

$14.01

$14.34

Apr 24, 2023 – Apr 28, 2023

$14.33

$15.59

$14.33

$15.04

May 1, 2023 – May 5, 2023

$14.98

$15.22

$13.79

$14.31

May 8, 2023 – May 12, 2023

$14.42

$14.99

$13.69

$14.01

May 15, 2023 – May 19, 2023

$14.04

$14.09

$13.61

$13.69

May 22, 2023 – May 26, 2023

$13.93

$14.38

$13.80

$13.86

May 29, 2023 – Jun 2, 2023

$13.94

$14.50

$13.82

$14.21

Jun 5, 2023 – Jun 9, 2023

$14.20

$14.51

$14.12

$14.17

Jun 12, 2023 – Jun 16, 2023

$14.18

$14.38

$13.97

$14.23

Jun 19, 2023 – Jun 23, 2023

$14.34

$14.93

$14.23

$14.74

Jun 26, 2023 – Jun 30, 2023

$14.70

$14.95

$14.61

$14.92

Jul 3, 2023 – Jul 7, 2023

$14.84

$15.35

$14.80

$15.27

Jul 10, 2023 – Jul 14, 2023

$15.29

$16.12

$15.28

$15.94

Jul 17, 2023 – Jul 21, 2023

$15.96

$16.30

$15.85

$16.12

Jul 24, 2023 – Jul 28, 2023

$16.24

$16.84

$15.84

$16.44

Jul 31, 2023 – Aug 4, 2023

$16.61

$16.74

$16.12

$16.42

Aug 7, 2023 – Aug 11, 2023

$16.32

$16.48

$16.12

$16.38

Aug 14, 2023 – Aug 18, 2023

$16.36

$16.43

$16.16

$16.28

Aug 21, 2023 – Aug 25, 2023

$16.24

$15.96

$16.18

Aug 28, 2023 – Sep 1, 2023

$16.05

$16.39

$16.00

$16.38

Sep 4, 2023 – Sep 8, 2023

$16.33

$16.61

$16.21

$16.43

Sep 11, 2023 – Sep 15, 2023

$16.52

$16.63

$16.36

$16.48

Sep 18, 2023 – Sep 22, 2023

$16.58

$17.21

$16.38

$16.68

Sep 25, 2023 – Sep 29, 2023

$16.65

$16.71

$16.13

$16.40

Oct 2, 2023 – Oct 6, 2023

$16.44

$16.71

$15.96

Oct 9, 2023 – Oct 13, 2023

$16.22

$16.55

$16.13

$16.29

Oct 16, 2023 – Oct 20, 2023

$16.21

$16.45

$16.11

$16.21

Oct 23, 2023 – Oct 27, 2023

$16.15

$16.51

$16.14

$16.43

Oct 30, 2023 – Nov 3, 2023

$16.23

$16.91

$16.16

$16.87

Nov 6, 2023 – Nov 10, 2023

$16.70

$16.81

$15.22

$15.64

Nov 13, 2023 – Nov 17, 2023

$15.35

$15.48

$12.63

$12.79

Nov 20, 2023 – Nov 24, 2023

$12.99

$13.68

$12.79

$13.65

Nov 27, 2023 – Dec 1, 2023

$13.44

$13.56

$12.87

$13.06

Dec 4, 2023 – Dec 8, 2023

$13.23

$14.22

$13.23

$14.16

Dec 11, 2023 – Dec 15, 2023

$14.22

$14.33

$13.47

$13.60

Dec 18, 2023 – Dec 22, 2023

$13.57

$13.85

$12.95

$13.35

Dec 25, 2023 – Dec 29, 2023

$13.25

$13.33

$12.79

$12.91

Jan 1, 2024 – Jan 5, 2024

$12.88

$13.44

$12.88

$13.31

Jan 8, 2024 – Jan 12, 2024

$13.33

$13.75

$13.10

$13.58

Jan 15, 2024 – Jan 19, 2024

$13.58

$13.95

$13.29

$13.61

Jan 22, 2024 – Jan 26, 2024

$12.94

$13.28

$12.42

$12.46

Jan 29, 2024 – Feb 2, 2024

$12.61

$13.47

$12.35

$12.85

Feb 5, 2024 – Feb 9, 2024

$12.72

$12.98

$12.46

$12.79

Feb 12, 2024 – Feb 16, 2024

$12.75

$13.04

$12.25

$12.46

Feb 19, 2024 – Feb 23, 2024

$12.29

$12.66

$10.96

$12.33

Feb 26, 2024 – Mar 1, 2024

$12.32

$13.46

$12.31

$13.19

Mar 4, 2024 – Mar 8, 2024

$13.07

$14.31

$13.05

$14.11

Mar 11, 2024 – Mar 15, 2024

$14.13

$14.27

$12.94

$13.31

Mar 18, 2024 – Mar 22, 2024

$12.55

$14.29

$12.04

$13.96

Mar 25, 2024 – Mar 28, 2024

$14.04

$14.13

$13.32

$13.69

Apr 1, 2024 – Apr 5, 2024

$13.69

$14.99

$13.62

$14.49

Apr 8, 2024 – Apr 12, 2024

$14.43

$15.11

$14.18

$14.55

Apr 15, 2024 – Apr 19, 2024

$14.43

$13.99

$14.23

Apr 22, 2024 – Apr 26, 2024

$14.09

$16.43

$14.01

$16.09

Apr 29, 2024 – May 3, 2024

$16.23

$16.62

$16.07

$16.16

May 6, 2024 – May 10, 2024

$16.08

$16.50

$15.75

$16.29

May 13, 2024 – May 17, 2024

$16.29

$16.72

$15.12

$15.48

May 20, 2024 – May 24, 2024

$15.65

$16.31

$15.65

$16.17

May 27, 2024 – May 31, 2024

$16.28

$16.33

$15.36

$15.86

Jun 3, 2024 – Jun 7, 2024

$16.06

$16.15

$15.65

$16.01

Jun 10, 2024 – Jun 14, 2024

$16.13

$15.66

$15.77

Jun 17, 2024 – Jun 21, 2024

$15.70

$15.82

$15.19

$15.61

Jun 24, 2024 – Jun 28, 2024

$15.77

$15.99

$14.85

$15.07

Jul 1, 2024 – Jul 5, 2024

$15.30

$15.42

$14.81

$14.89

Jul 8, 2024 – Jul 12, 2024

$14.91

$15.56

$14.39

$15.56

Jul 15, 2024 – Jul 19, 2024

$15.59

$16.17

$15.10

$15.47

Jul 22, 2024 – Jul 26, 2024

$15.36

$15.49

$14.70

$14.95

Jul 29, 2024 – Aug 2, 2024

$14.98

$15.72

$14.77

$15.28

Aug 5, 2024 – Aug 9, 2024

$14.97

$15.36

$14.76

$14.89

Aug 12, 2024 – Aug 16, 2024

$11.25

$5.92

$7.60

Aug 19, 2024 – Aug 23, 2024

$7.45

$12.27

$6.69

$11.22

Aug 26, 2024 – Aug 30, 2024

$11.06

$11.83

$9.48

$9.59

Sep 2, 2024 – Sep 6, 2024

$9.44

$10.15

$8.96

$9.58

Sep 9, 2024 – Sep 13, 2024

$10.00

$11.84

$10.00

$11.68

Sep 16, 2024 – Sep 20, 2024

$11.71

$12.30

$11.38

$11.65

Sep 23, 2024 – Sep 27, 2024

$11.47

$11.63

$10.07

Sep 30, 2024 – Oct 4, 2024

$10.24

$11.18

$9.04

$9.37

Oct 7, 2024 – Oct 11, 2024

$9.21

$9.38

$7.53

Oct 14, 2024 – Oct 18, 2024

$8.68

$10.85

$8.68

$10.19

Oct 21, 2024 – Oct 25, 2024

$10.46

$10.70

$9.74

$10.62

Oct 28, 2024 – Nov 1, 2024

$10.44

$11.87

$10.10

$11.34

Nov 4, 2024 – Nov 8, 2024

$10.36

$10.43

$9.52

$10.41

Nov 11, 2024 – Nov 15, 2024

$11.07

$10.00

$10.45

Nov 18, 2024 – Nov 22, 2024

$10.31

$11.43

$10.21

$11.43

Nov 25, 2024 – Nov 29, 2024

$11.35

$12.27

$11.07

$11.58

Dec 2, 2024 – Dec 6, 2024

$11.59

$11.93

$11.19

$11.34

Dec 9, 2024 – Dec 13, 2024

$11.35

$11.62

$11.07

$11.21

Dec 16, 2024 – Dec 20, 2024

$11.51

$11.52

$10.89

$10.95

Dec 23, 2024 – Dec 27, 2024

$11.20

$10.24

$10.36

Dec 30, 2024 – Jan 3, 2025

$10.27

$10.91

$10.20

$10.79

Jan 6, 2025 – Jan 10, 2025

$10.65

$10.89

$10.50

$10.63

Jan 13, 2025 – Jan 17, 2025

$10.76

$11.40

$10.23

$10.94

Jan 20, 2025 – Jan 24, 2025

$10.95

$11.20

$10.20

$10.83

Jan 27, 2025 – Jan 31, 2025

$10.94

$11.14

$10.38

Feb 3, 2025 – Feb 7, 2025

$10.38

$11.10

$10.38

$10.47

Feb 10, 2025 – Feb 14, 2025

$10.38

$10.80

$10.19

$10.42

Feb 17, 2025 – Feb 21, 2025

$10.38

$10.69

$9.96

$10.20

Feb 24, 2025 – Feb 28, 2025

$9.92

$13.29

$9.92

$12.34

Mar 3, 2025 – Mar 7, 2025

$12.64

$13.61

$10.75

$11.89

Mar 10, 2025 – Mar 14, 2025

$11.88

$10.78

$10.98

Mar 17, 2025 – Mar 21, 2025

$11.15

$11.81

$11.10

$11.41

Mar 24, 2025 – Mar 28, 2025

$11.54

$12.56

$11.29

$11.38

Mar 31, 2025 – Apr 4, 2025

$11.29

$11.40

$7.72

$8.33

Apr 7, 2025 – Apr 11, 2025

$8.32

$9.78

$7.38

$9.44

Apr 14, 2025 – Apr 17, 2025

$9.61

$10.01

$9.36

$9.61

Apr 21, 2025 – Apr 25, 2025

$9.67

$9.96

$9.18

$9.57

Apr 28, 2025 – May 2, 2025

$9.66

$9.85

$8.12

$8.16

May 5, 2025 – May 9, 2025

$8.16

$8.24

$5.74

$6.30

May 12, 2025 – May 16, 2025

$6.79

$7.33

$6.04

$7.22

May 19, 2025 – May 23, 2025

$6.48

$9.52

$6.48

$9.52

May 26, 2025 – May 30, 2025

$10.01

$10.70

$8.21

$8.46

Jun 2, 2025 – Jun 6, 2025

$8.54

$10.10

$7.88

$9.60

Jun 9, 2025 – Jun 13, 2025

$9.70

$12.14

$9.53

$11.15

Jun 16, 2025 – Jun 20, 2025

$11.26

$11.63

$10.35

$10.58

Jun 23, 2025 – Jun 27, 2025

$10.60

$12.64

$10.31

$11.90

Jun 30, 2025 – Jul 3, 2025

$11.35

$12.89

$10.50

$12.72

Jul 7, 2025 – Jul 11, 2025

$12.29

$15.80

$12.18

$15.71

Jul 14, 2025 – Jul 18, 2025

$15.31

$16.86

$15.20

$16.51

Jul 21, 2025 – Jul 25, 2025

$16.26

$16.91

$15.49

$16.04

Jul 28, 2025 – Aug 1, 2025

$15.79

$17.87

$15.70

$17.82

Aug 4, 2025 – Aug 8, 2025

$17.40

$18.46

$16.84

$18.45

Aug 11, 2025 – Aug 15, 2025

$17.79

$19.78

$17.67

$19.43

Aug 18, 2025 – Aug 22, 2025

$19.21

$19.74

$18.42

$18.73

Aug 25, 2025 – Aug 29, 2025

$18.49

$18.88

$17.87

$18.07

Sep 1, 2025 – Sep 5, 2025

$18.65

$19.17

$18.32

$18.95

Sep 8, 2025 – Sep 12, 2025

$18.89

$19.91

$18.23

$19.86

Sep 15, 2025 – Sep 19, 2025

$19.45

$20.08

$18.62

$18.89

Sep 22, 2025 – Sep 26, 2025

$18.84

$19.83

$18.84

$19.24

Sep 29, 2025 – Oct 3, 2025

$19.41

$17.36

$18.67

Oct 6, 2025 – Oct 10, 2025

$18.41

$18.87

$17.71

$17.99

Oct 13, 2025 – Oct 17, 2025

$18.17

$18.20

$17.42

$17.80

Oct 20, 2025 – Oct 24, 2025

$17.84

$17.01

$17.60

Oct 27, 2025 – Oct 31, 2025

$17.50

$17.60

$16.68

$17.02

Nov 3, 2025 – Nov 7, 2025

$16.93

$17.84

$15.95

$17.51

Nov 10, 2025 – Nov 14, 2025

$17.26

$17.85

$16.83

$17.12

Nov 17, 2025 – Nov 21, 2025

$17.85

$15.98

$17.02

Nov 24, 2025 – Nov 28, 2025

$17.02

$17.24

$15.00

$16.78

Dec 1, 2025 – Dec 5, 2025

$16.92

$17.29

$16.45

$17.17

Dec 8, 2025 – Dec 12, 2025

$17.18

$17.84

$16.77

$16.90

Dec 15, 2025 – Dec 19, 2025

$17.04

$19.35

$16.78

$18.74

Dec 22, 2025 – Dec 26, 2025

$18.74

$19.90

$18.67

$19.04

Dec 29, 2025 – Jan 2, 2026

$19.76

$19.89

$18.53

$19.74

Jan 5, 2026 – Jan 9, 2026

$19.74

$21.05

$19.50

$20.42

Jan 12, 2026 – Jan 16, 2026

$20.43

$22.68

$20.15

$21.78

Jan 19, 2026 – Jan 23, 2026

$21.70

$23.34

$21.47

$22.80

Jan 26, 2026 – Jan 30, 2026

$22.80

$22.99

$21.76

$22.64

Feb 2, 2026 – Feb 6, 2026

$22.54

$22.94

$22.22

$22.39

Feb 9, 2026 – Feb 13, 2026

$22.65

$22.80

$22.41

$22.48

Feb 16, 2026 – Feb 20, 2026

$22.60

$22.80

$22.15

$22.65

Feb 23, 2026 – Feb 27, 2026

$22.53

$22.71

$22.12

$22.35

Mar 2, 2026 – Mar 6, 2026

$22.23

$22.80

$21.95

$22.18

Mar 9, 2026 – Mar 13, 2026

$22.04

$22.47

$21.46

$22.11

Mar 16, 2026 – Mar 20, 2026

$22.20

$22.40

$21.85

$21.96

Mar 23, 2026 – Mar 27, 2026

$22.04

$22.89

$21.83

$22.72

Mar 30, 2026 – Apr 2, 2026

$22.84

$22.99

$22.36

$22.77

Apr 6, 2026 – Apr 10, 2026

$22.72

$23.63

$22.72

$23.39

Apr 13, 2026 – Apr 17, 2026

$23.34

$23.59

$23.09

$23.40

Apr 20, 2026 – Apr 24, 2026

$23.50

$23.87

$23.25

$23.74

Apr 27, 2026 – May 1, 2026

$23.50

$24.12

$23.50

$23.90

May 4, 2026 – May 8, 2026

$24.03

$24.22

$23.81

$24.00

May 11, 2026 – May 15, 2026

$24.09

$24.39

$24.02

$24.38

May 18, 2026 – May 22, 2026

$24.20

$24.50

$24.15

$24.30

May 25, 2026 – May 29, 2026

$24.40

$24.68

$24.30

$24.65

Jun 1, 2026 – Jun 5, 2026

$24.60

$24.75

$24.39

$24.55

Jun 8, 2026 – Jun 12, 2026

$24.52

$24.17

$24.29

Jun 15, 2026 – Jun 18, 2026

$24.04

$24.57

$24.04

$24.57

Jun 22, 2026 – Jun 26, 2026

$24.51

$24.55

$24.25

$24.30

Jun 29, 2026 – Jul 2, 2026

$24.40

$24.53

$24.12

$24.43

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	—	—
Graham-Dodd Method (GD)	$31.84	+30.33%
Graham Formula (GF)	—	—

B. Riley Financial, Inc. 5.00% Senior Notes due 2026

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About B. Riley Financial, Inc. 5.00% Senior Notes due 2026

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
RILYG	B. Riley Financial, Inc. …	$24.43	764.39M	—	—	+30%	—	—	—	—	—	—
BANX	ArrowMark Financial Corp.	$19.85	155.05M	—	—	—	—	—	—	—	—	—
FNWD	Finward Bancorp	$32.98	142.8M	—	—	+20%	—	—	—	—	—	—
FSHP	Flag Ship Acquisition Cor…	$10.97	97.23M	—	—	—	—	—	—	—	—	—
LARK	Landmark Bancorp, Inc.	$28.60	174.39M	—	—	-14%	+73%	—	—	—	—	—
MRCC	Monroe Capital Corporatio…	$5.08	110.07M	+1,622%	+7%	—	+228%	15.99	0.81	4.41	43.13	3033.00%
RANG	Range Capital Acquisition…	$10.63	170.48M	—	—	—	—	—	—	—	—	—
SVCC	Stellar V Capital Corp. C…	$10.54	227.82M	—	—	—	—	—	—	—	—	—
WHG	Westwood Holdings Group, …	$16.44	155.92M	+174%	-38%	-70%	-42%	20.44	1.15	1.48	7.58	321.00%