Skip to main content
logo
BRC Group Holdings, Inc. (RILY.T)
NASDAQ: RILY.T · Real-Time Price · USD · Preferred Stock
21.00
+0.05 (0.24%)
May 14, 2026, 10:20 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202620.7921.1120.7520.9520.950.96%85,857
May 12, 202620.5320.8320.4520.7520.751.23%41,260
May 11, 202620.5220.6320.2520.5020.500.97%22,743
May 8, 202620.4420.5120.3020.3020.301.40%42,551
May 7, 202620.2320.2319.8620.0220.02-1.14%23,398
May 6, 202620.4520.5020.1020.2520.25-0.44%20,974
May 5, 202620.3120.5020.1220.3420.341.09%25,910
May 4, 202620.4520.4519.8220.1220.12-0.64%29,569
May 1, 202620.4920.6820.1220.2520.25-0.78%45,864
Apr 30, 202619.6920.6419.6920.4120.414.08%77,801
Apr 29, 202619.2419.8419.1419.6119.612.46%34,672
Apr 28, 202619.7919.8019.0119.1419.14-1.69%51,172
Apr 27, 202619.1519.6519.0219.4719.472.37%38,036
Apr 24, 202618.6019.2018.4519.0219.022.48%30,865
Apr 23, 202618.1618.6018.0518.5618.562.94%19,204
Apr 22, 202618.0118.1417.9118.0318.03-0.11%17,997
Apr 21, 202618.2018.2117.9618.0518.05-18,029
Apr 20, 202618.1918.2318.0018.0518.050.11%15,793
Apr 17, 202618.5018.5018.0118.0318.03-2.06%27,839
Apr 16, 202618.5018.6118.2618.4118.41-0.06%53,078
Apr 15, 202618.3618.8718.1718.4218.42-0.22%45,194
Apr 14, 202618.5018.8018.2218.4618.09-0.22%26,969
Apr 13, 202618.1018.5018.0718.5018.122.66%27,072
Apr 10, 202618.0918.2518.0218.0217.65-1.04%10,925
Apr 9, 202618.0018.2918.0018.2117.841.28%11,432
Apr 8, 202617.8118.0017.8117.9817.611.87%13,483
Apr 7, 202617.9417.9617.5717.6517.29-0.84%19,895
Apr 6, 202617.9918.1017.7617.8017.44-0.28%25,987
Apr 2, 202617.6718.0017.6717.8517.490.85%16,147
Apr 1, 202617.3517.9017.3517.7017.344.06%27,536
Mar 31, 202617.5017.7617.0117.0116.66-2.80%91,582
Mar 30, 202617.6917.8017.3917.5017.14-1.19%28,079
Mar 27, 202617.9617.9617.6517.7117.35-1.61%24,613
Mar 26, 202617.7018.1017.6218.0017.63-0.06%12,693
Mar 25, 202617.5418.2417.5418.0117.642.91%16,555
Mar 24, 202617.5117.8117.5017.5017.14-0.06%6,225
Mar 23, 202617.2717.9017.2717.5117.151.74%16,183
Mar 20, 202617.5117.5917.1017.2116.86-3.04%19,053
Mar 19, 202617.5117.7517.1617.7517.390.40%19,647
Mar 18, 202617.8217.9317.6017.6817.320.23%12,586
Mar 17, 202617.1117.9516.9217.6417.283.64%45,177
Mar 16, 202617.0417.3316.7917.0216.671.67%28,810
Mar 13, 202617.1917.4416.2916.7416.40-0.95%62,153
Mar 12, 202617.5017.5516.7116.9016.56-2.87%21,718
Mar 11, 202617.2117.7017.2117.4017.05-1.81%11,297
Mar 10, 202617.9418.0017.7017.7217.360.85%10,746
Mar 9, 202617.6017.8717.5017.5717.21-2.12%14,234
Mar 6, 202617.9718.2217.6917.9517.59-0.28%219,537
Mar 5, 202617.5018.0017.4518.0017.632.21%20,356
Mar 4, 202617.2917.8317.1617.6117.253.53%15,762