BRC Group Holdings, Inc. RILY
NASDAQ · Vereinigte Staaten · Finanzen
$4,95+0,07 (+1,33 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,93 | +0,72 % | $4,89 | $4,95 | $4,80 | 201,78K |
| 2026-09-30 | $4,89 | -0,61 % | $4,96 | $5,17 | $4,86 | 658,20K |
| 2026-09-29 | $4,92 | -10,38 % | $5,08 | $5,26 | $4,56 | 2,04M |
| 2026-09-28 | $5,49 | -3,85 % | $5,61 | $5,65 | $5,41 | 432,10K |
| 2026-09-25 | $5,71 | -0,52 % | $5,74 | $5,81 | $5,60 | 410,60K |
| 2026-09-24 | $5,74 | -0,69 % | $5,72 | $5,81 | $5,68 | 543,80K |
| 2026-09-23 | $5,78 | -5,71 % | $6,08 | $6,14 | $5,78 | 429,00K |
| 2026-09-22 | $6,13 | +5,69 % | $5,86 | $6,19 | $5,82 | 452,10K |
| 2026-09-21 | $5,80 | -3,01 % | $6,03 | $6,06 | $5,77 | 569,90K |
| 2026-09-18 | $5,98 | -0,66 % | $6,00 | $6,10 | $5,92 | 1,49M |
| 2026-09-17 | $6,02 | 0,00 % | $6,15 | $6,20 | $5,99 | 395,50K |
| 2026-09-16 | $6,02 | +0,50 % | $6,07 | $6,16 | $5,90 | 576,70K |
| 2026-09-15 | $5,99 | -4,01 % | $6,23 | $6,25 | $5,95 | 520,90K |
| 2026-09-14 | $6,24 | -5,45 % | $6,54 | $6,62 | $6,16 | 742,70K |
| 2026-09-11 | $6,60 | +0,30 % | $6,69 | $6,71 | $6,52 | 526,30K |
| 2026-09-10 | $6,58 | -3,09 % | $6,72 | $6,83 | $6,56 | 401,90K |
| 2026-09-09 | $6,79 | -3,55 % | $7,03 | $7,06 | $6,78 | 420,10K |
| 2026-09-08 | $7,04 | +0,14 % | $7,03 | $7,14 | $6,90 | 449,10K |
| 2026-09-04 | $7,03 | -0,99 % | $7,06 | $7,15 | $7,00 | 346,90K |
| 2026-09-03 | $7,10 | +1,87 % | $6,86 | $7,15 | $6,84 | 396,30K |
| 2026-09-02 | $6,97 | +3,26 % | $6,80 | $6,99 | $6,68 | 403,40K |
| 2026-09-01 | $6,75 | -2,46 % | $6,83 | $6,88 | $6,70 | 549,30K |
| 2026-08-31 | $6,92 | -1,84 % | $7,00 | $7,03 | $6,79 | 497,10K |
| 2026-08-28 | $7,05 | -0,84 % | $7,10 | $7,26 | $6,98 | 463,00K |
| 2026-08-27 | $7,11 | +0,28 % | $7,09 | $7,19 | $6,98 | 363,70K |
| 2026-08-26 | $7,09 | -1,80 % | $7,14 | $7,24 | $7,04 | 350,70K |
| 2026-08-25 | $7,22 | +2,56 % | $7,15 | $7,24 | $6,96 | 638,60K |
| 2026-08-24 | $7,04 | -1,12 % | $7,07 | $7,25 | $7,00 | 583,30K |
| 2026-08-21 | $7,12 | +2,74 % | $7,05 | $7,19 | $7,04 | 595,90K |
| 2026-08-20 | $6,93 | -4,15 % | $7,20 | $7,26 | $6,92 | 548,30K |
| 2026-08-19 | $7,23 | +0,98 % | $7,20 | $7,33 | $6,88 | 556,70K |
| 2026-08-18 | $7,16 | +0,70 % | $7,07 | $7,22 | $6,97 | 306,80K |
| 2026-08-17 | $7,11 | -4,56 % | $7,42 | $7,42 | $7,02 | 559,20K |
| 2026-08-14 | $7,45 | -1,19 % | $7,57 | $7,84 | $7,38 | 409,30K |
| 2026-08-13 | $7,54 | -0,13 % | $7,54 | $7,80 | $7,47 | 535,70K |
| 2026-08-12 | $7,55 | +3,85 % | $7,42 | $7,67 | $7,27 | 466,00K |
| 2026-08-11 | $7,27 | 0,00 % | $7,71 | $7,75 | $7,21 | 923,40K |
| 2026-08-10 | $7,27 | +1,25 % | $7,16 | $7,38 | $7,01 | 805,50K |
| 2026-08-07 | $7,18 | -1,10 % | $7,06 | $7,44 | $6,95 | 989,40K |
| 2026-08-06 | $7,26 | -2,02 % | $7,34 | $7,60 | $7,13 | 592,30K |
| 2026-08-05 | $7,41 | -3,39 % | $7,69 | $7,77 | $7,38 | 557,00K |
| 2026-08-04 | $7,67 | +2,40 % | $7,57 | $7,74 | $7,50 | 612,40K |
| 2026-08-03 | $7,49 | +4,61 % | $7,26 | $7,61 | $7,04 | 725,70K |
| 2026-07-31 | $7,16 | +2,14 % | $7,01 | $7,26 | $6,92 | 544,50K |
| 2026-07-30 | $7,01 | +6,86 % | $6,70 | $7,13 | $6,65 | 638,00K |
| 2026-07-29 | $6,56 | -2,38 % | $6,72 | $6,82 | $6,37 | 579,00K |
| 2026-07-28 | $6,72 | -1,18 % | $6,79 | $6,89 | $6,50 | 773,00K |
| 2026-07-27 | $6,80 | -1,16 % | $6,93 | $7,12 | $6,59 | 525,80K |
| 2026-07-24 | $6,88 | -0,72 % | $6,98 | $7,01 | $6,83 | 438,50K |
| 2026-07-23 | $6,93 | -2,12 % | $6,98 | $7,07 | $6,86 | 355,10K |
| 2026-07-22 | $7,08 | +0,28 % | $7,06 | $7,35 | $7,01 | 407,40K |
| 2026-07-21 | $7,06 | +2,92 % | $6,96 | $7,25 | $6,95 | 613,60K |
| 2026-07-20 | $6,86 | +0,44 % | $6,88 | $6,96 | $6,66 | 342,90K |
| 2026-07-17 | $6,83 | -0,58 % | $6,81 | $6,97 | $6,75 | 326,10K |
| 2026-07-16 | $6,87 | -4,32 % | $7,06 | $7,35 | $6,83 | 436,40K |
| 2026-07-15 | $7,18 | +2,72 % | $7,05 | $7,31 | $6,99 | 374,30K |
| 2026-07-14 | $6,99 | -2,51 % | $7,23 | $7,31 | $6,99 | 430,60K |
| 2026-07-13 | $7,17 | -0,14 % | $7,14 | $7,21 | $6,93 | 564,80K |
| 2026-07-10 | $7,18 | -2,05 % | $7,44 | $7,44 | $7,17 | 401,60K |
| 2026-07-09 | $7,33 | +1,95 % | $7,30 | $7,57 | $7,18 | 537,60K |
| 2026-07-08 | $7,19 | -3,62 % | $7,37 | $7,50 | $6,99 | 603,90K |
| 2026-07-07 | $7,46 | -2,10 % | $7,68 | $7,86 | $7,23 | 738,50K |
| 2026-07-06 | $7,62 | -4,51 % | $7,94 | $8,14 | $7,61 | 602,30K |
| 2026-07-02 | $7,98 | -9,42 % | $8,85 | $8,88 | $7,85 | 1,07M |
| 2026-07-01 | $8,81 | +9,58 % | $7,92 | $8,86 | $7,92 | 1,54M |
| 2026-06-30 | $8,04 | -1,71 % | $8,12 | $8,52 | $8,03 | 756,20K |
| 2026-06-29 | $8,18 | +8,34 % | $7,75 | $8,36 | $7,74 | 1,23M |
| 2026-06-26 | $7,55 | +6,19 % | $7,04 | $7,64 | $7,04 | 3,88M |
| 2026-06-25 | $7,11 | -5,33 % | $7,64 | $7,85 | $6,92 | 1,69M |
| 2026-06-24 | $7,51 | -13,58 % | $8,71 | $8,77 | $7,51 | 1,39M |
| 2026-06-23 | $8,69 | -6,86 % | $9,06 | $9,37 | $8,65 | 659,00K |
| 2026-06-22 | $9,33 | +3,67 % | $8,98 | $9,48 | $8,91 | 821,40K |
| 2026-06-18 | $9,00 | +2,39 % | $8,97 | $9,11 | $8,68 | 1,03M |
| 2026-06-17 | $8,79 | -2,33 % | $8,92 | $9,29 | $8,76 | 574,10K |
| 2026-06-16 | $9,00 | -1,75 % | $9,18 | $9,39 | $8,97 | 930,10K |
| 2026-06-15 | $9,16 | +5,05 % | $9,09 | $9,32 | $8,84 | 791,60K |
| 2026-06-12 | $8,72 | +3,07 % | $8,50 | $9,13 | $8,50 | 719,10K |
| 2026-06-11 | $8,46 | +1,68 % | $8,40 | $8,58 | $8,30 | 501,50K |
| 2026-06-10 | $8,32 | 0,00 % | $8,20 | $8,67 | $8,20 | 476,60K |
| 2026-06-09 | $8,32 | -3,48 % | $8,75 | $9,07 | $8,17 | 707,60K |
| 2026-06-08 | $8,62 | +1,77 % | $8,68 | $9,05 | $8,55 | 877,80K |
| 2026-06-05 | $8,47 | -7,43 % | $9,11 | $9,37 | $8,41 | 1,03M |
| 2026-06-04 | $9,15 | -3,89 % | $9,53 | $9,66 | $9,02 | 797,70K |
| 2026-06-03 | $9,52 | -2,76 % | $9,79 | $10,08 | $9,50 | 1,02M |
| 2026-06-02 | $9,79 | -0,31 % | $9,82 | $10,14 | $9,63 | 619,00K |
| 2026-06-01 | $9,82 | +5,25 % | $9,31 | $10,25 | $9,18 | 1,38M |
| 2026-05-29 | $9,33 | -9,15 % | $10,32 | $10,32 | $9,22 | 2,50M |
| 2026-05-28 | $10,27 | -2,65 % | $10,43 | $11,16 | $10,16 | 1,60M |
| 2026-05-27 | $10,55 | +1,15 % | $10,42 | $10,66 | $10,14 | 815,00K |
| 2026-05-26 | $10,43 | -2,34 % | $10,85 | $11,24 | $10,32 | 1,87M |