BRC Group Holdings, Inc. (RILYL) stock
RILYLNasdaqInvestment AdviceFiscal year ends December 31Also trades as RILY, RILYG, RILYP, RILYT, RILYZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3089% below fair value
$6.76−0.51 (-7.02%)
Close on Nov 6, 2026Market cap $271.75MP/E 1.8Yield –
Price history
BRC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$6.76
-7.02% on the day
52-week range
$3.09 – $18.08
-62.6% from the high
Change over 52 weeks
+32.3%
From $5.11 on Nov 6, 2025
Average volume
6,267
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $8.40 | $8.40 | $6.72 | $6.76 | -19.91% | 12,706 |
| Oct 26, 2026 | $7.25 | $8.88 | $7.25 | $8.44 | +11.94% | 25,166 |
| Oct 19, 2026 | $9.00 | $9.80 | $7.18 | $7.54 | -11.81% | 30,928 |
| Oct 12, 2026 | $9.59 | $9.95 | $8.36 | $8.55 | -10.00% | 44,057 |
| Oct 5, 2026 | $10.45 | $10.63 | $9.32 | $9.50 | -12.92% | 37,973 |
| Sep 28, 2026 | $11.95 | $11.99 | $10.39 | $10.91 | -8.80% | 59,237 |
| Sep 21, 2026 | $12.50 | $12.97 | $11.53 | $11.96 | -5.81% | 32,090 |
| Sep 14, 2026 | $13.75 | $13.75 | $12.35 | $12.70 | -2.98% | 34,198 |
| Sep 8, 2026 | $13.24 | $13.32 | $12.92 | $13.09 | -0.76% | 17,574 |
| Aug 31, 2026 | $13.48 | $13.59 | $13.03 | $13.19 | -2.48% | 37,287 |
| Aug 24, 2026 | $13.20 | $13.60 | $13.20 | $13.53 | +3.96% | 8,028 |
| Aug 17, 2026 | $13.62 | $13.79 | $12.95 | $13.01 | -5.22% | 36,493 |
| Aug 10, 2026 | $13.40 | $14.17 | $13.40 | $13.73 | +0.93% | 40,072 |
| Aug 3, 2026 | $13.05 | $13.96 | $13.05 | $13.60 | +2.87% | 32,601 |
| Jul 27, 2026 | $13.75 | $13.75 | $12.52 | $13.22 | -4.20% | 51,045 |
| Jul 20, 2026 | $13.10 | $14.22 | $13.10 | $13.80 | -3.02% | 15,161 |
| Jul 13, 2026 | $14.20 | $14.66 | $13.90 | $14.23 | -1.11% | 29,849 |
| Jul 6, 2026 | $14.30 | $14.65 | $14.05 | $14.39 | +0.91% | 18,606 |
| Jun 29, 2026 | $14.31 | $14.90 | $14.09 | $14.26 | +0.30% | 19,175 |
| Jun 22, 2026 | $16.80 | $16.80 | $14.02 | $14.22 | -15.62% | 54,289 |
| Jun 15, 2026 | $16.02 | $17.00 | $16.02 | $16.85 | +2.12% | 45,753 |
| Jun 8, 2026 | $16.68 | $17.10 | $15.57 | $16.50 | -1.08% | 80,587 |
| Jun 1, 2026 | $16.79 | $17.50 | $16.40 | $16.68 | +0.12% | 31,078 |
| May 26, 2026 | $17.39 | $17.53 | $16.26 | $16.66 | -4.64% | 15,248 |
| May 18, 2026 | $15.67 | $18.08 | $15.32 | $17.47 | +11.49% | 89,929 |
| May 11, 2026 | $15.00 | $15.98 | $15.00 | $15.67 | +2.69% | 49,995 |
| May 4, 2026 | $14.00 | $16.48 | $13.85 | $15.26 | +8.88% | 77,244 |
| Apr 27, 2026 | $12.13 | $15.16 | $11.40 | $14.02 | +16.02% | 92,539 |
| Apr 20, 2026 | $11.87 | $12.50 | $11.21 | $12.08 | +0.67% | 19,097 |
| Apr 13, 2026 | $12.39 | $13.44 | $12.00 | $12.00 | -5.59% | 72,751 |
| Apr 6, 2026 | $11.85 | $12.83 | $11.83 | $12.71 | +5.70% | 49,058 |
| Mar 30, 2026 | $11.00 | $13.00 | $11.00 | $12.03 | +0.21% | 97,290 |
| Mar 23, 2026 | $11.05 | $12.88 | $10.91 | $12.00 | +7.53% | 81,298 |
| Mar 16, 2026 | $10.89 | $11.50 | $10.07 | $11.16 | +12.39% | 50,271 |
| Mar 9, 2026 | $10.87 | $12.25 | $9.53 | $9.93 | -12.12% | 49,896 |
| Mar 2, 2026 | $9.50 | $12.07 | $9.50 | $11.30 | +18.57% | 65,947 |
| Feb 23, 2026 | $10.00 | $10.90 | $9.51 | $9.53 | -4.70% | 42,036 |
| Feb 17, 2026 | $10.50 | $12.12 | $10.00 | $10.00 | -4.85% | 46,135 |
| Feb 9, 2026 | $10.02 | $11.00 | $10.02 | $10.51 | +3.65% | 46,094 |
| Feb 2, 2026 | $10.03 | $11.21 | $9.51 | $10.14 | -5.41% | 33,999 |
| Jan 26, 2026 | $11.93 | $12.06 | $10.66 | $10.72 | -10.22% | 59,696 |
| Jan 20, 2026 | $12.01 | $13.00 | $11.51 | $11.94 | -5.61% | 36,608 |
| Jan 12, 2026 | $7.65 | $14.80 | $7.65 | $12.65 | +61.97% | 222,620 |
| Jan 5, 2026 | $5.26 | $8.20 | $5.18 | $7.81 | +46.53% | 125,725 |
| Dec 29, 2025 | $5.24 | $5.38 | $4.73 | $5.33 | -0.37% | 28,279 |
| Dec 22, 2025 | $5.39 | $5.73 | $5.13 | $5.35 | -4.21% | 60,429 |
| Dec 15, 2025 | $3.45 | $6.63 | $3.09 | $5.59 | +60.03% | 1,353,637 |
| Dec 8, 2025 | $4.23 | $4.23 | $3.40 | $3.49 | -16.90% | 114,347 |
| Dec 1, 2025 | $4.50 | $4.76 | $4.18 | $4.20 | -6.67% | 17,088 |
| Nov 24, 2025 | $4.75 | $4.77 | $4.50 | $4.50 | -6.25% | 13,002 |
| Nov 17, 2025 | $5.10 | $5.59 | $4.65 | $4.80 | -8.05% | 19,672 |
| Nov 10, 2025 | $5.50 | $6.16 | $5.05 | $5.22 | +2.55% | 44,375 |
| Nov 3, 2025 | $5.29 | $5.59 | $4.80 | $5.09 | -3.96% | 19,221 |
| Oct 27, 2025 | $5.76 | $5.95 | $5.01 | $5.30 | -10.17% | 35,305 |
| Oct 20, 2025 | $5.75 | $6.23 | $5.56 | $5.90 | +3.87% | 16,356 |
| Oct 13, 2025 | $5.76 | $6.17 | $5.54 | $5.68 | -2.74% | 39,755 |
| Oct 6, 2025 | $6.60 | $6.60 | $5.68 | $5.84 | -6.56% | 25,982 |
| Sep 29, 2025 | $6.43 | $6.57 | $5.75 | $6.25 | -3.84% | 32,420 |
| Sep 22, 2025 | $7.08 | $7.16 | $6.27 | $6.50 | -6.76% | 31,971 |
| Sep 15, 2025 | $6.70 | $7.10 | $6.15 | $6.97 | +5.74% | 43,762 |
| Sep 8, 2025 | $6.15 | $6.68 | $5.57 | $6.59 | +8.52% | 32,843 |
| Sep 2, 2025 | $6.11 | $6.54 | $5.62 | $6.08 | -3.57% | 18,508 |
| Aug 25, 2025 | $6.50 | $6.81 | $6.01 | $6.30 | -5.82% | 28,900 |
| Aug 18, 2025 | $7.40 | $7.59 | $6.33 | $6.69 | -9.60% | 34,268 |
| Aug 11, 2025 | $6.45 | $7.80 | $6.30 | $7.40 | +11.28% | 60,675 |
| Aug 4, 2025 | $6.70 | $6.90 | $6.36 | $6.65 | -0.60% | 30,465 |
| Jul 28, 2025 | $6.70 | $6.70 | $6.15 | $6.69 | +6.98% | 34,677 |
| Jul 21, 2025 | $6.48 | $6.92 | $5.70 | $6.25 | +0.86% | 86,082 |
| Jul 14, 2025 | $4.74 | $6.71 | $4.50 | $6.20 | +33.05% | 46,733 |
| Jul 7, 2025 | $2.09 | $5.17 | $2.09 | $4.66 | +115.74% | 165,717 |
| Jun 30, 2025 | $2.08 | $2.29 | $1.88 | $2.16 | +0.47% | 22,709 |
| Jun 23, 2025 | $2.01 | $2.25 | $1.77 | $2.15 | +7.50% | 49,069 |
| Jun 16, 2025 | $2.03 | $2.41 | $2.00 | $2.00 | -2.44% | 15,701 |
| Jun 9, 2025 | $2.12 | $2.75 | $2.05 | $2.05 | -12.77% | 17,514 |
| Jun 2, 2025 | $2.72 | $2.75 | $1.88 | $2.35 | -19.80% | 41,059 |
| May 26, 2025 | $2.50 | $3.12 | $2.40 | $2.93 | +22.08% | 6,814 |
| May 19, 2025 | $2.50 | $2.96 | $2.35 | $2.40 | -1.64% | 17,475 |
| May 12, 2025 | $2.33 | $2.65 | $2.18 | $2.44 | +1.67% | 29,807 |
| May 5, 2025 | $2.73 | $2.80 | $2.32 | $2.40 | -11.11% | 12,129 |
| Apr 28, 2025 | $2.99 | $3.45 | $2.61 | $2.70 | -10.00% | 31,257 |
| Apr 21, 2025 | $2.92 | $3.24 | $2.76 | $3.00 | -6.25% | 18,552 |
| Apr 14, 2025 | $3.10 | $3.59 | $2.96 | $3.20 | +23.08% | 39,437 |
| Apr 7, 2025 | $3.03 | $3.69 | $2.55 | $2.60 | -17.98% | 171,274 |
| Mar 31, 2025 | $3.70 | $3.80 | $3.00 | $3.17 | -14.79% | 33,111 |
| Mar 24, 2025 | $4.52 | $4.60 | $3.72 | $3.72 | -11.43% | 56,421 |
| Mar 17, 2025 | $4.77 | $4.77 | $4.18 | $4.20 | -2.55% | 31,724 |
| Mar 10, 2025 | $4.92 | $5.17 | $4.25 | $4.31 | -18.37% | 53,615 |
| Mar 3, 2025 | $6.60 | $6.70 | $4.87 | $5.28 | -20.00% | 37,482 |
| Feb 24, 2025 | $4.85 | $6.75 | $4.40 | $6.60 | +44.55% | 99,552 |
| Feb 18, 2025 | $4.76 | $5.02 | $4.30 | $4.57 | -7.20% | 52,809 |
| Feb 10, 2025 | $5.15 | $6.60 | $4.71 | $4.92 | -3.53% | 69,038 |
| Feb 3, 2025 | $5.00 | $5.83 | $4.60 | $5.10 | -3.41% | 85,852 |
| Jan 27, 2025 | $5.50 | $6.00 | $5.28 | $5.28 | -1.31% | 53,409 |
| Jan 21, 2025 | $7.85 | $8.36 | $5.00 | $5.35 | -41.34% | 177,443 |
| Jan 13, 2025 | $7.10 | $9.43 | $7.04 | $9.12 | +28.45% | 61,831 |
| Jan 6, 2025 | $7.50 | $7.99 | $7.01 | $7.10 | -3.40% | 38,059 |
| Dec 30, 2024 | $6.10 | $7.70 | $5.64 | $7.35 | +20.29% | 41,594 |
| Dec 23, 2024 | $6.94 | $6.99 | $6.11 | $6.11 | -11.45% | 27,401 |
| Dec 16, 2024 | $7.45 | $7.86 | $6.80 | $6.90 | -5.48% | 33,323 |
| Dec 9, 2024 | $7.64 | $8.09 | $7.23 | $7.30 | -4.58% | 63,890 |
| Dec 2, 2024 | $7.85 | $8.40 | $7.57 | $7.65 | -2.42% | 182,543 |
| Nov 25, 2024 | $7.74 | $8.45 | $7.36 | $7.84 | +0.64% | 164,921 |
| Nov 18, 2024 | $7.38 | $8.00 | $7.21 | $7.79 | +1.20% | 293,689 |
| Nov 11, 2024 | $8.35 | $8.71 | $7.12 | $7.70 | -10.35% | 71,640 |
| Nov 4, 2024 | $9.15 | $9.15 | $7.90 | $8.59 | -7.77% | 184,452 |
| Oct 28, 2024 | $9.30 | $9.96 | $8.79 | $9.31 | -5.77% | 89,048 |
| Oct 21, 2024 | $9.57 | $10.11 | $9.27 | $9.88 | +3.13% | 92,567 |
| Oct 14, 2024 | $6.32 | $10.85 | $6.32 | $9.58 | +62.37% | 203,099 |
| Oct 7, 2024 | $7.86 | $7.86 | $5.75 | $5.90 | -25.04% | 51,310 |
| Sep 30, 2024 | $8.60 | $8.75 | $7.49 | $7.87 | -6.29% | 32,430 |
| Sep 23, 2024 | $9.10 | $9.52 | $7.77 | $8.40 | -6.67% | 28,629 |
| Sep 16, 2024 | $8.92 | $9.50 | $8.51 | $9.00 | -1.42% | 68,460 |
| Sep 9, 2024 | $9.24 | $10.50 | $8.70 | $9.13 | +1.90% | 102,145 |
| Sep 3, 2024 | $9.05 | $9.58 | $8.08 | $8.96 | -3.50% | 108,295 |
| Aug 26, 2024 | $11.05 | $11.05 | $8.28 | $9.28 | -9.42% | 117,999 |
| Aug 19, 2024 | $7.03 | $11.30 | $5.84 | $10.25 | +39.08% | 280,670 |
| Aug 12, 2024 | $15.99 | $16.99 | $4.11 | $7.37 | -64.84% | 572,286 |
| Aug 5, 2024 | $20.40 | $21.96 | $20.00 | $20.96 | +2.39% | 16,809 |
| Jul 29, 2024 | $21.50 | $22.91 | $20.47 | $20.47 | -4.66% | 14,875 |
| Jul 22, 2024 | $22.02 | $22.53 | $21.47 | $21.47 | -4.47% | 15,454 |
| Jul 15, 2024 | $22.08 | $22.55 | $21.00 | $22.48 | +1.15% | 28,082 |
| Jul 8, 2024 | $21.71 | $22.25 | $21.71 | $22.22 | +1.55% | 9,976 |
| Jul 1, 2024 | $21.31 | $23.15 | $21.00 | $21.88 | +2.15% | 21,000 |
| Jun 24, 2024 | $20.90 | $22.90 | $20.50 | $21.42 | +5.78% | 24,685 |
| Jun 17, 2024 | $21.15 | $21.93 | $19.25 | $20.25 | -6.98% | 22,844 |
| Jun 10, 2024 | $22.60 | $22.75 | $21.00 | $21.77 | -2.60% | 14,575 |
| Jun 3, 2024 | $21.00 | $22.35 | $21.00 | $22.35 | +6.43% | 12,035 |
| May 28, 2024 | $22.10 | $22.10 | $21.00 | $21.00 | -4.55% | 19,419 |
| May 20, 2024 | $21.37 | $22.00 | $21.30 | $22.00 | +4.76% | 12,833 |
| May 13, 2024 | $21.16 | $21.49 | $20.24 | $21.00 | -3.00% | 10,991 |
| May 6, 2024 | $21.95 | $22.46 | $20.46 | $21.65 | -0.23% | 13,070 |
| Apr 29, 2024 | $21.58 | $22.18 | $21.10 | $21.70 | +0.56% | 26,973 |
| Apr 22, 2024 | $19.09 | $21.58 | $18.50 | $21.58 | +13.58% | 39,537 |
| Apr 15, 2024 | $19.16 | $19.60 | $18.48 | $19.00 | -0.26% | 12,311 |
| Apr 8, 2024 | $18.25 | $19.30 | $18.15 | $19.05 | +5.60% | 25,697 |
| Apr 1, 2024 | $16.96 | $18.44 | $16.96 | $18.04 | +7.44% | 35,010 |
| Mar 25, 2024 | $16.72 | $17.40 | $16.12 | $16.79 | -1.52% | 62,818 |
| Mar 18, 2024 | $16.08 | $17.32 | $15.80 | $17.05 | +0.07% | 57,042 |
| Mar 11, 2024 | $18.25 | $18.48 | $15.81 | $17.04 | -10.04% | 51,117 |
| Mar 4, 2024 | $18.20 | $19.88 | $16.51 | $18.94 | +4.09% | 65,800 |
| Feb 26, 2024 | $16.33 | $19.85 | $15.75 | $18.20 | +8.83% | 31,408 |
| Feb 20, 2024 | $18.05 | $18.48 | $14.26 | $16.72 | -7.11% | 81,899 |
| Feb 12, 2024 | $20.49 | $20.59 | $17.81 | $18.00 | -11.76% | 36,807 |
| Feb 5, 2024 | $20.81 | $21.03 | $19.01 | $20.40 | -0.24% | 27,467 |
| Jan 29, 2024 | $18.40 | $21.55 | $18.40 | $20.45 | +11.46% | 50,096 |
| Jan 22, 2024 | $19.24 | $20.15 | $17.61 | $18.35 | -7.59% | 111,631 |
| Jan 16, 2024 | $22.30 | $22.38 | $19.56 | $19.86 | -10.96% | 105,655 |
| Jan 8, 2024 | $21.12 | $22.38 | $21.12 | $22.30 | +5.69% | 36,763 |
| Jan 2, 2024 | $20.64 | $21.47 | $20.49 | $21.10 | +5.50% | 23,386 |
| Dec 26, 2023 | $19.40 | $20.43 | $18.60 | $20.00 | +2.54% | 41,867 |
| Dec 18, 2023 | $19.95 | $21.14 | $18.40 | $19.51 | -1.89% | 69,811 |
| Dec 11, 2023 | $19.40 | $20.00 | $17.50 | $19.88 | +2.47% | 53,358 |
| Dec 4, 2023 | $18.63 | $19.54 | $18.22 | $19.40 | +7.78% | 36,836 |
| Nov 27, 2023 | $18.47 | $18.49 | $16.55 | $18.00 | -3.43% | 107,261 |
| Nov 20, 2023 | $17.25 | $18.87 | $16.60 | $18.64 | +9.65% | 65,536 |
| Nov 13, 2023 | $20.69 | $21.00 | $16.35 | $17.00 | -17.07% | 152,201 |
| Nov 6, 2023 | $24.71 | $24.85 | $20.49 | $20.50 | -14.94% | 45,068 |
| Oct 30, 2023 | $22.81 | $24.49 | $22.77 | $24.10 | +2.75% | 23,207 |
| Oct 23, 2023 | $22.98 | $24.43 | $22.02 | $23.46 | +1.98% | 30,706 |
| Oct 16, 2023 | $24.43 | $25.00 | $23.00 | $23.00 | -5.47% | 16,806 |
| Oct 9, 2023 | $23.84 | $24.69 | $23.84 | $24.33 | +1.12% | 7,665 |
| Oct 2, 2023 | $24.00 | $24.24 | $23.30 | $24.06 | +0.42% | 16,753 |
| Sep 25, 2023 | $24.20 | $24.30 | $23.96 | $23.96 | -1.55% | 11,943 |
| Sep 18, 2023 | $24.05 | $24.68 | $24.05 | $24.34 | +1.20% | 14,510 |
| Sep 11, 2023 | $24.07 | $24.39 | $23.94 | $24.05 | -0.41% | 8,343 |
| Sep 5, 2023 | $24.60 | $24.70 | $23.86 | $24.15 | -1.43% | 8,703 |
| Aug 28, 2023 | $23.79 | $24.65 | $23.79 | $24.50 | +1.77% | 13,211 |
| Aug 21, 2023 | $23.60 | $24.20 | $23.47 | $24.08 | +3.06% | 19,348 |
| Aug 14, 2023 | $23.51 | $23.86 | $23.25 | $23.36 | -0.62% | 11,680 |
| Aug 7, 2023 | $23.91 | $23.91 | $23.41 | $23.51 | -0.27% | 11,093 |
| Jul 31, 2023 | $24.06 | $24.20 | $23.04 | $23.57 | -0.42% | 11,717 |
| Jul 24, 2023 | $23.83 | $24.20 | $23.36 | $23.67 | -1.17% | 18,084 |
| Jul 17, 2023 | $23.57 | $24.20 | $23.44 | $23.95 | -0.60% | 19,821 |
| Jul 10, 2023 | $23.95 | $24.34 | $23.29 | $24.10 | +2.10% | 28,510 |
| Jul 3, 2023 | $23.90 | $24.00 | $22.21 | $23.60 | +0.38% | 22,695 |
| Jun 26, 2023 | $23.45 | $24.20 | $23.03 | $23.51 | -0.63% | 15,063 |
| Jun 20, 2023 | $22.70 | $23.96 | $22.41 | $23.66 | +4.92% | 19,499 |
| Jun 12, 2023 | $20.58 | $23.00 | $20.25 | $22.55 | +9.57% | 57,293 |
| Jun 5, 2023 | $20.62 | $21.47 | $20.00 | $20.58 | +0.64% | 40,593 |
| May 30, 2023 | $20.20 | $21.59 | $19.60 | $20.45 | +4.87% | 47,157 |
| May 22, 2023 | $19.89 | $21.26 | $19.00 | $19.50 | -1.71% | 19,128 |
| May 15, 2023 | $21.96 | $21.96 | $19.30 | $19.84 | -1.34% | 45,686 |
| May 8, 2023 | $21.36 | $21.88 | $20.01 | $20.11 | -8.59% | 27,508 |
| May 1, 2023 | $22.80 | $22.80 | $19.91 | $22.00 | -1.26% | 47,600 |
| Apr 24, 2023 | $23.06 | $23.67 | $20.03 | $22.28 | -5.99% | 32,992 |
| Apr 17, 2023 | $23.95 | $24.55 | $23.06 | $23.70 | -1.29% | 25,382 |
| Apr 10, 2023 | $22.20 | $25.00 | $22.20 | $24.01 | +8.15% | 22,920 |
| Apr 3, 2023 | $21.25 | $22.25 | $20.98 | $22.20 | +4.62% | 27,262 |
| Mar 27, 2023 | $20.09 | $21.52 | $19.64 | $21.22 | +8.04% | 25,185 |
| Mar 20, 2023 | $19.60 | $22.00 | $18.25 | $19.64 | -5.33% | 31,793 |
| Mar 13, 2023 | $20.00 | $22.00 | $18.11 | $20.75 | +3.06% | 52,128 |
| Mar 6, 2023 | $22.73 | $22.95 | $18.06 | $20.13 | -11.32% | 74,626 |
| Feb 27, 2023 | $22.68 | $23.99 | $22.26 | $22.70 | +1.67% | 39,742 |
| Feb 21, 2023 | $23.78 | $24.25 | $22.04 | $22.33 | -6.23% | 44,257 |
| Feb 13, 2023 | $23.82 | $24.24 | $23.53 | $23.81 | +0.04% | 23,672 |
| Feb 6, 2023 | $24.68 | $24.99 | $23.65 | $23.80 | -4.07% | 34,098 |
| Jan 30, 2023 | $24.95 | $25.07 | $24.46 | $24.81 | -0.73% | 16,483 |
| Jan 23, 2023 | $25.07 | $25.10 | $24.50 | $24.99 | +0.44% | 16,769 |
| Jan 17, 2023 | $25.00 | $25.10 | $24.55 | $24.89 | -0.46% | 23,181 |
| Jan 9, 2023 | $24.71 | $25.00 | $24.45 | $25.00 | +0.00% | 20,063 |
| Jan 3, 2023 | $24.86 | $25.00 | $24.22 | $25.00 | +0.85% | 24,356 |
| Dec 27, 2022 | $24.71 | $24.93 | $24.60 | $24.79 | -0.72% | 13,076 |
| Dec 19, 2022 | $24.58 | $25.18 | $24.47 | $24.97 | +3.14% | 57,715 |
| Dec 12, 2022 | $24.58 | $24.76 | $23.75 | $24.21 | +0.89% | 44,559 |
| Dec 5, 2022 | $24.43 | $24.88 | $23.52 | $24.00 | -1.98% | 35,712 |
| Nov 28, 2022 | $24.23 | $24.59 | $23.50 | $24.48 | +1.07% | 19,102 |
| Nov 21, 2022 | $24.75 | $24.75 | $23.50 | $24.22 | -3.08% | 16,589 |
| Nov 14, 2022 | $24.39 | $25.15 | $23.82 | $24.99 | +0.60% | 25,896 |
| Nov 7, 2022 | $21.52 | $24.84 | $21.52 | $24.84 | +11.39% | 10,610 |
| Oct 31, 2022 | $21.94 | $22.30 | $21.00 | $22.30 | +2.53% | 21,978 |
| Oct 24, 2022 | $24.47 | $24.83 | $21.56 | $21.75 | -11.26% | 28,772 |
| Oct 17, 2022 | $23.50 | $24.75 | $23.12 | $24.51 | +3.87% | 10,962 |
| Oct 10, 2022 | $24.95 | $25.25 | $22.52 | $23.60 | -6.36% | 15,897 |
| Oct 3, 2022 | $25.00 | $25.51 | $24.77 | $25.20 | +1.69% | 9,328 |
| Sep 26, 2022 | $25.03 | $25.21 | $24.24 | $24.78 | -1.71% | 13,617 |
| Sep 19, 2022 | $25.57 | $25.57 | $24.91 | $25.21 | +1.45% | 11,404 |
| Sep 12, 2022 | $25.14 | $25.81 | $24.80 | $24.85 | -1.78% | 8,387 |
| Sep 6, 2022 | $25.10 | $25.30 | $24.80 | $25.30 | -2.05% | 11,299 |
| Aug 29, 2022 | $25.33 | $25.89 | $25.01 | $25.83 | +1.10% | 15,069 |
| Aug 22, 2022 | $25.58 | $25.86 | $25.33 | $25.55 | -0.78% | 8,909 |
| Aug 15, 2022 | $25.64 | $25.75 | $25.51 | $25.75 | -0.50% | 3,417 |
| Aug 8, 2022 | $25.63 | $26.22 | $25.63 | $25.88 | -0.77% | 4,625 |
| Aug 1, 2022 | $25.50 | $26.40 | $25.50 | $26.08 | +2.27% | 9,373 |
| Jul 25, 2022 | $25.33 | $25.85 | $25.33 | $25.50 | +0.69% | 13,751 |
| Jul 18, 2022 | $24.87 | $25.61 | $24.84 | $25.33 | +0.42% | 21,385 |
| Jul 11, 2022 | $25.60 | $25.93 | $25.20 | $25.22 | -0.71% | 20,764 |
| Jul 5, 2022 | $25.00 | $25.92 | $25.00 | $25.40 | +1.52% | 8,475 |
| Jun 27, 2022 | $25.69 | $25.69 | $24.82 | $25.02 | -2.86% | 22,413 |
| Jun 21, 2022 | $24.94 | $25.87 | $24.64 | $25.76 | +4.53% | 17,402 |
| Jun 13, 2022 | $25.03 | $25.25 | $24.35 | $24.64 | -2.79% | 22,548 |
| Jun 6, 2022 | $25.36 | $25.46 | $25.20 | $25.35 | -0.01% | 13,529 |
| May 31, 2022 | $25.72 | $25.72 | $25.17 | $25.35 | -1.17% | 13,854 |
| May 23, 2022 | $25.44 | $25.65 | $25.20 | $25.65 | +0.98% | 17,504 |
| May 16, 2022 | $25.20 | $25.45 | $25.10 | $25.40 | +1.24% | 10,262 |
| May 9, 2022 | $25.68 | $25.68 | $24.78 | $25.09 | -2.70% | 32,006 |
| May 2, 2022 | $25.69 | $26.24 | $25.68 | $25.79 | -0.78% | 6,299 |
| Apr 25, 2022 | $25.97 | $26.03 | $25.82 | $25.99 | +0.27% | 11,043 |
| Apr 18, 2022 | $26.08 | $26.08 | $25.45 | $25.92 | -1.56% | 38,386 |
| Apr 11, 2022 | $26.28 | $26.33 | $25.86 | $26.33 | +0.30% | 9,391 |
| Apr 4, 2022 | $26.12 | $26.47 | $26.00 | $26.25 | -0.00% | 19,389 |
| Mar 28, 2022 | $26.01 | $26.44 | $25.88 | $26.25 | +0.50% | 10,158 |
| Mar 21, 2022 | $26.05 | $26.25 | $25.85 | $26.12 | +0.26% | 17,988 |
| Mar 14, 2022 | $25.89 | $26.25 | $25.63 | $26.05 | +0.01% | 22,904 |
| Mar 7, 2022 | $26.37 | $26.37 | $25.76 | $26.05 | -0.72% | 8,645 |
| Feb 28, 2022 | $26.27 | $26.27 | $25.82 | $26.24 | -0.11% | 12,214 |
| Feb 22, 2022 | $26.24 | $26.42 | $25.96 | $26.27 | +0.11% | 4,722 |
| Feb 14, 2022 | $25.66 | $26.31 | $25.23 | $26.24 | +2.66% | 11,889 |
| Feb 7, 2022 | $26.73 | $26.84 | $25.33 | $25.56 | -4.83% | 57,837 |
| Jan 31, 2022 | $26.99 | $26.99 | $26.73 | $26.86 | +0.11% | 6,090 |
| Jan 24, 2022 | $27.05 | $27.06 | $26.83 | $26.83 | -0.45% | 7,568 |
| Jan 18, 2022 | $27.49 | $27.50 | $26.83 | $26.95 | -1.68% | 11,398 |
| Jan 10, 2022 | $27.35 | $27.50 | $27.34 | $27.41 | +0.04% | 6,199 |
| Jan 3, 2022 | $27.20 | $27.53 | $27.20 | $27.40 | +0.48% | 9,520 |
| Dec 27, 2021 | $27.35 | $27.48 | $27.20 | $27.27 | -0.29% | 10,544 |
| Dec 20, 2021 | $27.31 | $27.35 | $27.26 | $27.35 | +0.15% | 4,301 |
| Dec 13, 2021 | $27.70 | $27.70 | $27.31 | $27.31 | -1.30% | 6,633 |
| Dec 6, 2021 | $27.00 | $27.70 | $27.00 | $27.67 | +0.38% | 6,206 |
| Nov 29, 2021 | $27.82 | $28.00 | $27.40 | $27.57 | -2.42% | 6,821 |
| Nov 22, 2021 | $27.87 | $28.25 | $27.80 | $28.25 | +1.44% | 1,661 |
| Nov 15, 2021 | $27.80 | $27.95 | $27.78 | $27.85 | -0.16% | 7,750 |
| Nov 8, 2021 | $27.91 | $28.25 | $27.90 | $27.90 | -1.57% | 3,073 |
| Nov 1, 2021 | $27.89 | $28.34 | $27.70 | $28.34 | +2.42% | 9,727 |
| Oct 25, 2021 | $27.50 | $27.88 | $27.46 | $27.67 | +0.62% | 9,817 |
| Oct 18, 2021 | $27.59 | $28.00 | $27.48 | $27.50 | -1.75% | 10,286 |
| Oct 11, 2021 | $27.89 | $27.99 | $27.45 | $27.99 | +0.36% | 20,093 |
| Oct 4, 2021 | $27.93 | $27.93 | $27.37 | $27.89 | -0.14% | 7,592 |
| Sep 27, 2021 | $27.73 | $27.99 | $27.73 | $27.93 | -0.25% | 8,412 |
| Sep 20, 2021 | $27.70 | $28.05 | $27.53 | $28.00 | +0.72% | 7,372 |
| Sep 13, 2021 | $27.50 | $27.90 | $27.50 | $27.80 | +1.09% | 15,346 |
| Sep 7, 2021 | $27.85 | $28.35 | $27.48 | $27.50 | -1.79% | 14,255 |
| Aug 30, 2021 | $28.02 | $28.09 | $27.80 | $28.00 | -0.15% | 10,549 |
| Aug 23, 2021 | $28.08 | $28.59 | $27.93 | $28.04 | +0.52% | 4,450 |
| Aug 16, 2021 | $28.13 | $28.32 | $27.90 | $27.90 | -0.89% | 12,275 |
| Aug 9, 2021 | $28.12 | $28.40 | $28.05 | $28.15 | -1.23% | 11,646 |
| Aug 2, 2021 | $28.47 | $28.83 | $28.02 | $28.50 | +0.35% | 11,319 |
| Jul 26, 2021 | $27.50 | $28.40 | $27.50 | $28.40 | +3.27% | 65,845 |
| Jul 19, 2021 | $27.50 | $27.54 | $27.12 | $27.50 | -0.18% | 45,196 |
| Jul 12, 2021 | $27.44 | $27.94 | $27.44 | $27.55 | +0.55% | 27,522 |
| Jul 6, 2021 | $27.53 | $27.66 | $27.40 | $27.40 | -0.47% | 27,730 |
| Jun 28, 2021 | $27.50 | $27.72 | $27.50 | $27.53 | +0.11% | 19,524 |
| Jun 21, 2021 | $27.44 | $27.65 | $27.44 | $27.50 | 0.00% | 15,927 |
| Jun 14, 2021 | $27.55 | $27.65 | $27.31 | $27.50 | -0.15% | 18,939 |
| Jun 7, 2021 | $27.60 | $27.65 | $27.43 | $27.54 | +0.25% | 20,385 |
| Jun 1, 2021 | $27.51 | $27.65 | $27.25 | $27.47 | -0.29% | 11,827 |
| May 24, 2021 | $27.50 | $27.65 | $27.28 | $27.55 | +0.18% | 17,257 |
| May 17, 2021 | $27.58 | $27.70 | $27.30 | $27.50 | +0.07% | 14,192 |
| May 10, 2021 | $27.40 | $28.30 | $27.26 | $27.48 | -0.03% | 37,898 |
| May 3, 2021 | $27.34 | $27.50 | $27.15 | $27.49 | +0.54% | 30,705 |
| Apr 26, 2021 | $27.10 | $27.48 | $27.08 | $27.34 | +0.89% | 55,963 |
| Apr 19, 2021 | $27.07 | $27.15 | $26.80 | $27.10 | -0.84% | 59,253 |
| Apr 12, 2021 | $27.00 | $27.44 | $27.00 | $27.33 | +1.07% | 44,832 |
| Apr 5, 2021 | $27.26 | $27.41 | $27.01 | $27.04 | -0.77% | 73,513 |
| Mar 29, 2021 | $27.43 | $27.43 | $27.10 | $27.25 | -0.80% | 25,421 |
| Mar 22, 2021 | $27.23 | $27.47 | $27.15 | $27.47 | +0.83% | 27,637 |
| Mar 15, 2021 | $26.97 | $27.37 | $26.97 | $27.24 | +0.72% | 22,659 |
| Mar 8, 2021 | $26.95 | $27.20 | $26.80 | $27.05 | +0.19% | 30,584 |
| Mar 1, 2021 | $27.01 | $27.20 | $26.77 | $27.00 | +0.75% | 9,005 |
| Feb 22, 2021 | $26.80 | $27.04 | $26.62 | $26.80 | +0.04% | 25,112 |
| Feb 16, 2021 | $26.61 | $26.90 | $26.61 | $26.79 | +0.37% | 6,958 |
| Feb 8, 2021 | $26.85 | $26.89 | $26.61 | $26.69 | +0.15% | 11,638 |
| Feb 1, 2021 | $26.85 | $26.85 | $26.41 | $26.65 | -0.09% | 13,608 |
| Jan 25, 2021 | $26.50 | $26.89 | $26.20 | $26.68 | +1.12% | 27,524 |
| Jan 19, 2021 | $26.69 | $27.02 | $26.05 | $26.38 | -1.48% | 44,923 |
| Jan 11, 2021 | $26.91 | $26.96 | $26.43 | $26.78 | -0.61% | 19,295 |
| Jan 4, 2021 | $26.67 | $26.94 | $26.19 | $26.94 | +2.28% | 19,117 |
| Dec 28, 2020 | $25.98 | $26.63 | $25.93 | $26.34 | +1.41% | 19,086 |
| Dec 21, 2020 | $25.40 | $26.20 | $25.40 | $25.98 | +3.12% | 77,538 |
| Dec 14, 2020 | $25.12 | $25.35 | $24.99 | $25.19 | +0.40% | 108,983 |
| Dec 7, 2020 | $25.17 | $25.17 | $24.93 | $25.09 | -0.36% | 85,358 |
| Nov 30, 2020 | $25.22 | $25.34 | $25.00 | $25.18 | -0.16% | 116,157 |
| Nov 23, 2020 | $25.29 | $25.34 | $25.06 | $25.22 | +0.08% | 30,813 |
| Nov 16, 2020 | $25.30 | $25.40 | $25.20 | $25.20 | -0.36% | 46,110 |
| Nov 9, 2020 | $25.13 | $25.30 | $25.00 | $25.29 | +0.62% | 40,217 |
| Nov 2, 2020 | $25.03 | $25.25 | $24.97 | $25.14 | -0.06% | 63,274 |
| Oct 26, 2020 | $24.95 | $25.22 | $24.75 | $25.15 | +0.60% | 52,274 |
| Oct 19, 2020 | $25.00 | $25.24 | $24.35 | $25.00 | +0.36% | 51,602 |
| Oct 12, 2020 | $25.25 | $25.35 | $24.85 | $24.91 | -1.50% | 105,724 |
| Oct 5, 2020 | $24.95 | $25.49 | $24.87 | $25.29 | +1.69% | 73,110 |
| Sep 28, 2020 | $24.74 | $25.06 | $24.45 | $24.87 | +1.14% | 141,063 |
| Sep 21, 2020 | $24.50 | $24.64 | $24.20 | $24.59 | +0.16% | 124,597 |
| Sep 14, 2020 | $24.58 | $24.64 | $24.40 | $24.55 | +0.12% | 236,301 |
| Sep 8, 2020 | $24.50 | $24.70 | $23.90 | $24.52 | -3.04% | 505,359 |
| Mar 30, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Mar 23, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Mar 16, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Mar 9, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Mar 2, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Feb 24, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Feb 18, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Feb 10, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Feb 3, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Jan 27, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Jan 21, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Jan 13, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Jan 6, 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Dec 30, 2019 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Dec 23, 2019 | $25.28 | $25.31 | $25.28 | $25.29 | -0.04% | 31,873 |
| Dec 16, 2019 | $25.28 | $25.35 | $25.27 | $25.30 | +0.04% | 122,044 |
| Dec 9, 2019 | $25.23 | $25.29 | $25.23 | $25.29 | +0.24% | 64,299 |
| Dec 2, 2019 | $25.31 | $25.31 | $25.22 | $25.23 | -0.47% | 137,049 |
| Nov 25, 2019 | $25.48 | $25.60 | $25.33 | $25.35 | -0.51% | 44,772 |
| Nov 18, 2019 | $25.40 | $25.57 | $25.38 | $25.48 | +0.31% | 40,188 |
| Nov 11, 2019 | $25.40 | $25.42 | $25.36 | $25.40 | +0.04% | 26,682 |
| Nov 4, 2019 | $25.34 | $25.42 | $25.31 | $25.39 | +0.32% | 45,065 |
| Oct 28, 2019 | $25.18 | $25.35 | $25.17 | $25.31 | +0.56% | 55,136 |
| Oct 21, 2019 | $25.14 | $25.22 | $25.13 | $25.17 | +0.16% | 31,900 |
| Oct 14, 2019 | $25.09 | $25.13 | $25.00 | $25.13 | +0.16% | 89,407 |
| Oct 7, 2019 | $25.42 | $25.54 | $25.05 | $25.09 | -1.30% | 103,197 |
| Sep 30, 2019 | $25.36 | $25.43 | $25.36 | $25.42 | +0.20% | 44,462 |
| Sep 23, 2019 | $25.33 | $25.40 | $25.33 | $25.37 | 0.00% | 84,511 |
| Sep 16, 2019 | $25.53 | $25.64 | $25.31 | $25.37 | -0.59% | 127,918 |
| Sep 9, 2019 | $25.60 | $25.66 | $25.50 | $25.52 | -0.55% | 36,185 |
| Sep 3, 2019 | $25.52 | $25.66 | $25.52 | $25.66 | +0.35% | 7,345 |
| Aug 26, 2019 | $25.53 | $25.65 | $25.53 | $25.57 | +0.20% | 7,850 |
| Aug 19, 2019 | $25.64 | $25.77 | $25.47 | $25.52 | -0.66% | 29,161 |
| Aug 12, 2019 | $25.64 | $25.73 | $25.44 | $25.69 | +0.35% | 47,923 |
| Aug 5, 2019 | $25.55 | $25.73 | $25.50 | $25.60 | +0.39% | 36,123 |
| Jul 29, 2019 | $25.37 | $25.53 | $25.34 | $25.50 | +0.39% | 27,461 |
| Jul 22, 2019 | $25.45 | $25.47 | $25.35 | $25.40 | -0.12% | 50,231 |
| Jul 15, 2019 | $25.54 | $25.58 | $25.40 | $25.43 | -0.31% | 38,942 |
| Jul 8, 2019 | $25.70 | $25.82 | $25.42 | $25.51 | -1.09% | 46,674 |
| Jul 1, 2019 | $25.70 | $25.79 | $25.65 | $25.79 | +0.35% | 19,158 |
| Jun 24, 2019 | $25.60 | $25.73 | $25.58 | $25.70 | +0.39% | 12,960 |
| Jun 17, 2019 | $25.57 | $25.65 | $25.56 | $25.60 | +0.16% | 54,063 |
| Jun 10, 2019 | $25.67 | $25.67 | $25.51 | $25.56 | -0.23% | 51,258 |
| Jun 3, 2019 | $25.56 | $25.68 | $25.52 | $25.62 | +0.23% | 24,519 |
| May 28, 2019 | $25.40 | $25.60 | $25.40 | $25.56 | +0.43% | 13,809 |
| May 20, 2019 | $25.44 | $25.49 | $25.35 | $25.45 | +0.12% | 21,879 |
| May 13, 2019 | $25.24 | $25.48 | $25.24 | $25.42 | +0.55% | 21,948 |
| May 6, 2019 | $25.30 | $25.42 | $25.26 | $25.28 | -0.08% | 37,364 |
| Apr 29, 2019 | $25.32 | $25.34 | $25.22 | $25.30 | +0.04% | 36,991 |
| Apr 22, 2019 | $25.24 | $25.32 | $25.23 | $25.29 | +0.20% | 22,497 |
| Apr 15, 2019 | $25.18 | $25.27 | $25.17 | $25.24 | +0.24% | 29,515 |
| Apr 8, 2019 | $25.56 | $25.61 | $25.16 | $25.18 | -1.60% | 51,290 |
| Apr 1, 2019 | $25.49 | $25.64 | $25.45 | $25.59 | +0.39% | 23,914 |
| Mar 25, 2019 | $25.29 | $25.49 | $25.26 | $25.49 | +0.75% | 20,563 |
| Mar 18, 2019 | $25.30 | $25.37 | $25.20 | $25.30 | 0.00% | 84,397 |
| Mar 11, 2019 | $25.33 | $25.40 | $25.27 | $25.30 | -0.04% | 46,235 |
| Mar 4, 2019 | $25.48 | $25.54 | $25.30 | $25.31 | -0.59% | 61,200 |
| Feb 25, 2019 | $25.48 | $25.51 | $25.32 | $25.46 | -0.08% | 20,769 |
| Feb 19, 2019 | $25.47 | $25.52 | $25.45 | $25.48 | +0.12% | 4,410 |
| Feb 11, 2019 | $25.26 | $25.48 | $25.24 | $25.45 | +0.91% | 20,841 |
| Feb 4, 2019 | $25.28 | $25.32 | $25.20 | $25.22 | -0.16% | 29,297 |
| Jan 28, 2019 | $25.31 | $25.37 | $25.25 | $25.26 | -0.24% | 33,308 |
| Jan 22, 2019 | $25.34 | $25.40 | $25.25 | $25.32 | -0.12% | 28,961 |
| Jan 14, 2019 | $25.34 | $25.44 | $25.12 | $25.35 | -1.44% | 49,235 |
| Jan 7, 2019 | $25.36 | $25.72 | $25.36 | $25.72 | +1.22% | 34,630 |
| Dec 31, 2018 | $24.88 | $25.50 | $24.78 | $25.41 | +2.58% | 35,981 |
| Dec 24, 2018 | $24.41 | $24.87 | $24.02 | $24.77 | +2.61% | 50,513 |
| Dec 17, 2018 | $25.33 | $25.36 | $22.90 | $24.14 | -4.96% | 114,937 |
| Dec 10, 2018 | $25.43 | $25.58 | $25.39 | $25.40 | -0.31% | 22,199 |
| Dec 3, 2018 | $25.35 | $25.53 | $25.35 | $25.48 | +0.16% | 26,560 |
| Nov 26, 2018 | $25.41 | $25.48 | $25.26 | $25.44 | +0.04% | 7,954 |
| Nov 19, 2018 | $25.47 | $25.63 | $25.26 | $25.43 | -0.16% | 15,963 |
| Nov 12, 2018 | $25.44 | $25.65 | $25.43 | $25.47 | -0.35% | 17,395 |
| Nov 5, 2018 | $25.50 | $25.67 | $25.40 | $25.56 | +0.12% | 39,208 |
| Oct 29, 2018 | $25.38 | $25.58 | $25.35 | $25.53 | +0.71% | 16,788 |
| Oct 22, 2018 | $25.45 | $25.49 | $25.34 | $25.35 | -0.08% | 12,633 |
| Oct 15, 2018 | $25.27 | $25.45 | $25.21 | $25.37 | +0.20% | 29,463 |
| Oct 8, 2018 | $25.58 | $25.75 | $25.19 | $25.32 | -0.98% | 30,193 |
| Oct 1, 2018 | $25.62 | $25.65 | $25.44 | $25.57 | -0.20% | 46,526 |
| Sep 24, 2018 | $25.49 | $25.66 | $25.49 | $25.62 | +0.51% | 29,238 |
| Sep 17, 2018 | $25.60 | $25.69 | $25.39 | $25.49 | -0.51% | 58,489 |
| Sep 10, 2018 | $25.55 | $25.65 | $25.45 | $25.62 | +0.20% | 75,558 |
| Sep 4, 2018 | $25.52 | $25.68 | $25.47 | $25.57 | +0.24% | 57,478 |
| Aug 27, 2018 | $25.36 | $25.53 | $25.35 | $25.51 | +0.28% | 24,950 |
| Aug 20, 2018 | $25.37 | $25.45 | $25.28 | $25.44 | +0.39% | 21,599 |
| Aug 13, 2018 | $25.30 | $25.38 | $25.28 | $25.34 | +0.24% | 20,384 |
| Aug 6, 2018 | $25.30 | $25.32 | $25.26 | $25.28 | -0.24% | 22,968 |
| Jul 30, 2018 | $25.22 | $25.34 | $25.02 | $25.34 | +0.52% | 71,241 |
| Jul 23, 2018 | $25.26 | $25.27 | $25.12 | $25.21 | -0.16% | 24,278 |
| Jul 16, 2018 | $25.24 | $25.28 | $25.22 | $25.25 | +0.04% | 52,457 |
| Jul 9, 2018 | $25.53 | $25.62 | $25.19 | $25.24 | -1.14% | 112,626 |
| Jul 2, 2018 | $25.55 | $25.59 | $25.48 | $25.53 | +0.08% | 118,723 |
| Jun 25, 2018 | $25.55 | $25.60 | $25.50 | $25.51 | -0.23% | 63,524 |
| Jun 18, 2018 | $25.57 | $25.60 | $25.51 | $25.57 | +0.12% | 39,179 |
| Jun 11, 2018 | $25.52 | $25.56 | $25.48 | $25.54 | +0.16% | 32,346 |
| Jun 4, 2018 | $25.45 | $25.62 | $25.45 | $25.50 | 0.00% | 19,276 |
| May 29, 2018 | $25.54 | $25.57 | $25.43 | $25.50 | 0.00% | 16,038 |
| May 21, 2018 | $25.54 | $25.58 | $25.46 | $25.50 | +0.16% | 41,454 |
| May 14, 2018 | $25.53 | $25.61 | $25.40 | $25.46 | -0.39% | 33,804 |
| May 7, 2018 | $25.55 | $25.59 | $25.50 | $25.56 | +0.24% | 4,981 |
| Apr 30, 2018 | $25.55 | $25.58 | $25.45 | $25.50 | +0.16% | 10,893 |
| Apr 23, 2018 | $25.48 | $25.57 | $25.42 | $25.46 | -0.16% | 9,130 |
| Apr 16, 2018 | $25.47 | $25.52 | $25.28 | $25.50 | +0.28% | 39,731 |
| Apr 9, 2018 | $25.70 | $25.78 | $25.32 | $25.43 | -1.05% | 117,505 |
| Apr 2, 2018 | $25.74 | $25.80 | $25.70 | $25.70 | -0.23% | 34,591 |
| Mar 26, 2018 | $25.72 | $25.76 | $25.66 | $25.76 | +0.31% | 11,450 |
| Mar 19, 2018 | $25.71 | $25.79 | $25.68 | $25.68 | -0.08% | 18,776 |
| Mar 12, 2018 | $25.74 | $25.87 | $25.66 | $25.70 | +0.08% | 25,395 |
| Mar 5, 2018 | $25.70 | $25.91 | $25.64 | $25.68 | +0.31% | 29,885 |
| Feb 26, 2018 | $25.80 | $25.80 | $25.58 | $25.60 | -0.35% | 24,580 |
| Feb 20, 2018 | $25.58 | $25.74 | $25.53 | $25.69 | +0.43% | 8,397 |
| Feb 12, 2018 | $25.61 | $25.82 | $25.57 | $25.58 | -0.51% | 10,739 |
| Feb 5, 2018 | $25.78 | $25.98 | $25.55 | $25.71 | -0.70% | 13,230 |
| Jan 29, 2018 | $25.86 | $26.00 | $25.64 | $25.89 | +0.54% | 15,975 |
| Jan 22, 2018 | $25.68 | $26.00 | $25.68 | $25.75 | +0.23% | 15,705 |
| Jan 16, 2018 | $25.64 | $25.74 | $25.56 | $25.69 | -0.23% | 5,465 |
| Jan 8, 2018 | $25.75 | $26.05 | $25.55 | $25.75 | -1.00% | 22,252 |
| Jan 2, 2018 | $25.90 | $26.05 | $25.90 | $26.01 | +0.04% | 10,696 |
| Dec 26, 2017 | $26.09 | $26.13 | $25.97 | $26.00 | -0.19% | 13,306 |
| Dec 18, 2017 | $26.14 | $26.16 | $25.90 | $26.05 | -0.34% | 22,007 |
| Dec 11, 2017 | $26.05 | $26.28 | $25.98 | $26.14 | +0.50% | 8,875 |
| Dec 4, 2017 | $26.10 | $26.84 | $25.81 | $26.01 | -0.04% | 18,532 |
| Nov 27, 2017 | $26.18 | $26.24 | $25.94 | $26.02 | +0.19% | 11,437 |
| Nov 20, 2017 | $25.60 | $26.16 | $25.60 | $25.97 | +0.54% | 7,438 |
| Nov 13, 2017 | $25.70 | $25.85 | $25.52 | $25.83 | +0.70% | 21,789 |
| Nov 6, 2017 | $25.90 | $25.96 | $25.60 | $25.65 | -0.70% | 23,365 |
| Oct 30, 2017 | $25.83 | $25.97 | $25.67 | $25.83 | +0.23% | 10,531 |
| Oct 23, 2017 | $25.70 | $25.82 | $25.67 | $25.77 | +0.12% | 16,501 |
| Oct 16, 2017 | $25.72 | $25.76 | $25.60 | $25.74 | +0.31% | 14,134 |
| Oct 9, 2017 | $25.91 | $26.00 | $25.60 | $25.66 | -0.96% | 26,991 |
| Oct 2, 2017 | $25.80 | $25.99 | $25.80 | $25.91 | +0.15% | 66,209 |
| Sep 25, 2017 | $25.66 | $25.92 | $25.50 | $25.87 | +0.82% | 53,803 |
| Sep 18, 2017 | $25.69 | $25.73 | $25.57 | $25.66 | -0.08% | 35,299 |
| Sep 11, 2017 | $25.68 | $25.72 | $25.57 | $25.68 | -0.19% | 17,315 |
| Sep 5, 2017 | $25.73 | $25.80 | $25.58 | $25.73 | +0.12% | 5,972 |
| Aug 28, 2017 | $25.59 | $25.88 | $25.56 | $25.70 | +0.47% | 17,463 |
| Aug 21, 2017 | $25.55 | $25.59 | $25.55 | $25.58 | +0.12% | 15,415 |
| Aug 14, 2017 | $25.56 | $25.64 | $25.50 | $25.55 | +0.31% | 15,430 |
| Aug 7, 2017 | $25.55 | $25.57 | $25.33 | $25.47 | -0.35% | 46,325 |
| Jul 31, 2017 | $25.55 | $25.57 | $25.50 | $25.56 | +0.12% | 18,699 |
| Jul 24, 2017 | $25.58 | $25.61 | $25.53 | $25.53 | -0.20% | 14,428 |
| Jul 17, 2017 | $25.55 | $25.60 | $25.54 | $25.58 | 0.00% | 101,757 |
| Jul 10, 2017 | $25.95 | $26.06 | $25.54 | $25.58 | -1.58% | 71,939 |
| Jul 3, 2017 | $26.01 | $26.03 | $25.88 | $25.99 | -0.08% | 37,870 |
| Jun 26, 2017 | $26.05 | $26.10 | $25.89 | $26.01 | -0.12% | 22,575 |
| Jun 19, 2017 | $26.02 | $26.05 | $25.86 | $26.04 | +0.08% | 7,696 |
| Jun 12, 2017 | $25.85 | $26.02 | $25.72 | $26.02 | +0.74% | 55,589 |
| Jun 5, 2017 | $25.74 | $25.83 | $25.65 | $25.83 | +0.51% | 83,214 |
| May 30, 2017 | $26.02 | $26.02 | $25.68 | $25.70 | -0.58% | 173,951 |
| May 22, 2017 | $25.75 | $26.24 | $25.63 | $25.85 | +0.39% | 50,687 |
| May 15, 2017 | $25.80 | $26.25 | $25.75 | $25.75 | -0.19% | 2,460 |
| May 8, 2017 | $25.91 | $25.92 | $25.66 | $25.80 | -0.42% | 10,395 |
| May 1, 2017 | $25.94 | $25.94 | $25.60 | $25.91 | -0.08% | 5,941 |
| Apr 24, 2017 | $25.63 | $25.98 | $25.63 | $25.93 | +0.43% | 15,421 |
| Apr 17, 2017 | $25.87 | $25.87 | $25.65 | $25.82 | -0.23% | 9,272 |
| Apr 10, 2017 | $26.36 | $26.55 | $25.55 | $25.88 | -2.74% | 9,772 |
| Apr 3, 2017 | $26.35 | $26.61 | $25.96 | $26.61 | +1.41% | 14,439 |
| Mar 27, 2017 | $26.59 | $26.59 | $25.86 | $26.24 | -1.32% | 7,611 |
| Mar 20, 2017 | $26.25 | $26.60 | $25.83 | $26.59 | +2.03% | 2,332 |
| Mar 13, 2017 | $26.20 | $26.25 | $25.80 | $26.06 | -0.57% | 3,802 |
| Mar 6, 2017 | $26.30 | $26.43 | $25.75 | $26.21 | +0.50% | 61,668 |
| Feb 27, 2017 | $26.48 | $28.96 | $25.81 | $26.08 | +0.31% | 15,835 |
| Feb 21, 2017 | $25.97 | $28.50 | $25.75 | $26.00 | -0.76% | 18,382 |
| Feb 13, 2017 | $26.00 | $26.29 | $25.77 | $26.20 | +0.77% | 9,806 |
| Feb 6, 2017 | $26.24 | $26.24 | $25.97 | $26.00 | -0.91% | 3,356 |
| Jan 30, 2017 | $25.88 | $26.58 | $25.70 | $26.24 | +2.06% | 4,911 |
| Jan 23, 2017 | $26.00 | $26.00 | $25.63 | $25.71 | +0.12% | 28,531 |
| Jan 17, 2017 | $25.94 | $26.17 | $25.55 | $25.68 | -0.27% | 20,175 |
| Jan 9, 2017 | $25.97 | $26.04 | $25.55 | $25.75 | -0.19% | 20,299 |
| Jan 3, 2017 | $25.61 | $25.83 | $25.57 | $25.80 | +0.70% | 27,607 |
| Dec 27, 2016 | $25.50 | $25.62 | $25.40 | $25.62 | +0.51% | 26,016 |
| Dec 19, 2016 | $25.50 | $25.75 | $25.40 | $25.49 | +0.20% | 33,467 |
| Dec 12, 2016 | $25.50 | $25.91 | $25.35 | $25.44 | -0.08% | 54,335 |
| Dec 5, 2016 | $25.50 | $25.70 | $25.40 | $25.46 | -0.16% | 78,772 |
| Nov 28, 2016 | $25.11 | $25.75 | $25.00 | $25.50 | +1.72% | 83,298 |
| Nov 22, 2016 | $24.00 | $26.49 | $23.43 | $25.07 | – | 73,708 |
Seasonality
RILYL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.2% | -0.0% | -3.3% | 3.0% | 0.7% | -2.6% | 25.4% | -6.2% | -4.1% | -2.4% | -6.5% | 0.8% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 | 5 of 9 | 5 of 9 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 114.2% | -11.1% | 28.5% | 15.9% | 17.3% | -11.2% | -10.7% | 1.9% | -19.5% | -22.2% | -19.9% | |
| 2025 | -14.1% | 25.0% | -44.2% | -23.6% | 4.3% | -31.7% | 228.8% | -4.3% | -8.7% | -7.8% | -15.1% | 11.2% |
| 2024 | 6.6% | -7.1% | -13.3% | 32.1% | -3.0% | 2.0% | 0.6% | -56.0% | -5.9% | 13.4% | -17.0% | -21.6% |
| 2023 | 2.3% | -8.4% | -6.9% | 7.1% | -10.5% | 17.8% | 4.9% | 1.9% | -2.8% | -0.6% | -25.1% | 14.3% |
| 2022 | -0.0% | -2.0% | 0.6% | 0.0% | -2.6% | -1.9% | 4.5% | -0.3% | -2.6% | -9.7% | 9.3% | 3.3% |
| 2021 | 3.0% | 0.5% | 1.9% | 1.9% | 0.8% | 0.0% | 4.8% | -1.8% | 0.2% | 0.7% | 1.0% | -2.4% |
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | -2.3% | 3.0% | 0.4% | 4.3% | ||||
| 2019 | 0.6% | 0.7% | 0.2% | -0.7% | 0.9% | 0.5% | -1.1% | 0.6% | -0.7% | -0.3% | 0.1% | -0.2% |
| 2018 | -1.2% | -0.0% | 0.4% | -1.2% | 0.0% | 0.2% | -1.3% | 1.3% | 0.4% | -0.5% | -0.2% | -1.3% |
| 2017 | 0.3% | 2.5% | -0.3% | -1.2% | -0.7% | 1.0% | -1.8% | 0.6% | 0.7% | -0.3% | 1.2% | -0.4% |
See a number that looks wrong?