Skip to main content
logo
BRC Group Holdings, Inc. (RILY.T)
NASDAQ: RILY.T · Real-Time Price · USD · Preferred Stock
17.75
+0.05 (0.28%)
Apr 2, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202617.6718.0017.6717.8517.850.85%16,147
Apr 1, 202617.3517.9017.3517.7017.704.06%27,536
Mar 31, 202617.5017.7617.0117.0117.01-2.80%91,582
Mar 30, 202617.6917.8017.3917.5017.50-1.19%28,079
Mar 27, 202617.9617.9617.6517.7117.71-1.61%24,613
Mar 26, 202617.7018.1017.6218.0018.00-0.06%12,693
Mar 25, 202617.5418.2417.5418.0118.012.91%16,555
Mar 24, 202617.5117.8117.5017.5017.50-0.06%6,225
Mar 23, 202617.2717.9017.2717.5117.511.74%16,183
Mar 20, 202617.5117.5917.1017.2117.21-3.04%19,053
Mar 19, 202617.5117.7517.1617.7517.750.40%19,647
Mar 18, 202617.8217.9317.6017.6817.680.23%12,586
Mar 17, 202617.1117.9516.9217.6417.643.64%45,172
Mar 16, 202617.0417.3316.7917.0217.021.67%28,810
Mar 13, 202617.1917.4416.2916.7416.74-0.95%62,153
Mar 12, 202617.5017.5516.7116.9016.90-2.87%21,718
Mar 11, 202617.2117.7017.2117.4017.40-1.81%11,297
Mar 10, 202617.9418.0017.7017.7217.720.85%10,746
Mar 9, 202617.6017.8717.5017.5717.57-2.12%14,234
Mar 6, 202617.9718.2217.6917.9517.95-0.28%219,537
Mar 5, 202617.5018.0017.4518.0018.002.21%20,356
Mar 4, 202617.2917.8317.1617.6117.613.53%15,762
Mar 3, 202617.1917.3017.0017.0117.01-0.93%21,902
Mar 2, 202617.2417.4317.0417.1717.17-0.81%11,229
Feb 27, 202617.6217.6216.9517.3117.31-1.76%42,603
Feb 26, 202617.7617.7617.4817.6217.62-0.39%5,042
Feb 25, 202617.5817.7517.4917.6917.69-0.06%7,783
Feb 24, 202617.0917.7817.0917.7017.701.84%29,625
Feb 23, 202617.3317.3817.0517.3817.380.23%12,671
Feb 20, 202617.5917.5917.2817.3417.34-0.91%21,897
Feb 19, 202617.6117.7117.4017.5017.50-4,954
Feb 18, 202617.6017.7017.4917.5017.500.11%12,372
Feb 17, 202617.4017.5017.2017.4817.480.34%10,447
Feb 13, 202617.3417.5417.3417.4217.420.46%9,885
Feb 12, 202617.5117.5417.3417.3417.34-0.23%4,670
Feb 11, 202617.3417.6117.3417.3817.38-0.97%5,455
Feb 10, 202617.5817.7317.5117.5517.550.23%11,920
Feb 9, 202617.6117.6817.3917.5117.51-0.34%10,692
Feb 6, 202617.6217.7017.3817.5717.571.21%10,733
Feb 5, 202617.9017.9017.3117.3617.36-3.23%42,223
Feb 4, 202618.0118.1017.6617.9417.94-0.77%9,086
Feb 3, 202617.5018.0817.4618.0818.083.37%69,961
Feb 2, 202617.2217.5017.0617.4917.491.33%15,693
Jan 30, 202617.3417.6017.0017.2617.261.23%15,403
Jan 29, 202617.7417.8016.9417.0517.05-1.02%50,607
Jan 28, 202617.1017.3017.1017.2317.23-0.43%9,340
Jan 27, 202617.2017.3016.9117.3017.300.58%24,220
Jan 26, 202617.6417.7517.0217.2017.20-1.38%37,407
Jan 23, 202617.2617.7517.1217.4417.440.87%58,952
Jan 22, 202617.8717.8717.2917.2917.29-2.10%72,414