BRC Group Holdings, Inc. RILY
NASDAQ · United States · Finance
$5.05+0.16 (+3.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.05 | +3.17% | $4.89 | $5.09 | $4.80 | 603.79K |
| 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 |