BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.00
-0.45 (-6.04%)
Feb 11, 2026, 2:39 PM EST - Market open
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.22 | 7.40 | 7.07 | 7.16 | - | -3.89% | 201,188 |
| Feb 10, 2026 | 7.69 | 7.78 | 7.42 | 7.45 | 7.45 | -4.61% | 592,999 |
| Feb 9, 2026 | 7.88 | 7.92 | 7.60 | 7.81 | 7.81 | -0.89% | 361,230 |
| Feb 6, 2026 | 7.44 | 8.00 | 7.44 | 7.88 | 7.88 | 9.52% | 643,199 |
| Feb 5, 2026 | 7.62 | 7.95 | 7.11 | 7.20 | 7.20 | -6.80% | 734,132 |
| Feb 4, 2026 | 8.43 | 8.58 | 7.52 | 7.72 | 7.72 | -9.81% | 963,242 |
| Feb 3, 2026 | 8.25 | 8.59 | 8.04 | 8.56 | 8.56 | 3.51% | 875,689 |
| Feb 2, 2026 | 8.28 | 8.58 | 8.01 | 8.27 | 8.27 | -1.08% | 710,751 |
| Jan 30, 2026 | 9.00 | 9.07 | 8.33 | 8.36 | 8.36 | -9.13% | 1,225,044 |
| Jan 29, 2026 | 9.60 | 10.00 | 9.05 | 9.20 | 9.20 | -2.23% | 1,100,333 |
| Jan 28, 2026 | 9.50 | 9.80 | 9.05 | 9.41 | 9.41 | 0.64% | 978,957 |
| Jan 27, 2026 | 9.20 | 9.55 | 8.67 | 9.35 | 9.35 | 1.19% | 755,075 |
| Jan 26, 2026 | 9.77 | 9.78 | 9.10 | 9.24 | 9.24 | -5.42% | 808,419 |
| Jan 23, 2026 | 9.87 | 10.12 | 9.60 | 9.77 | 9.77 | -2.20% | 1,232,821 |
| Jan 22, 2026 | 9.60 | 10.31 | 9.43 | 9.99 | 9.99 | 4.50% | 1,314,586 |
| Jan 21, 2026 | 8.85 | 9.70 | 8.82 | 9.56 | 9.56 | 6.70% | 1,511,711 |
| Jan 20, 2026 | 8.74 | 10.57 | 8.68 | 8.96 | 8.96 | 0.79% | 2,671,945 |
| Jan 16, 2026 | 9.18 | 9.24 | 8.25 | 8.89 | 8.89 | -6.42% | 3,489,965 |
| Jan 15, 2026 | 10.04 | 10.97 | 9.14 | 9.50 | 9.50 | 25.99% | 17,933,886 |
| Jan 14, 2026 | 7.51 | 7.67 | 6.98 | 7.54 | 7.54 | 1.34% | 6,109,224 |
| Jan 13, 2026 | 8.12 | 8.12 | 7.33 | 7.44 | 7.44 | -8.03% | 1,418,419 |
| Jan 12, 2026 | 6.98 | 8.28 | 6.86 | 8.09 | 8.09 | 15.57% | 2,121,166 |
| Jan 9, 2026 | 6.92 | 7.63 | 6.79 | 7.00 | 7.00 | 1.45% | 1,706,310 |
| Jan 8, 2026 | 6.10 | 7.06 | 6.05 | 6.90 | 6.90 | 12.75% | 1,685,973 |
| Jan 7, 2026 | 5.60 | 6.19 | 5.54 | 6.12 | 6.12 | 8.51% | 834,632 |
| Jan 6, 2026 | 5.35 | 5.71 | 5.17 | 5.64 | 5.64 | 4.83% | 532,400 |
| Jan 5, 2026 | 5.18 | 5.48 | 5.03 | 5.38 | 5.38 | 3.86% | 608,177 |
| Jan 2, 2026 | 4.72 | 5.21 | 4.65 | 5.18 | 5.18 | 10.92% | 922,704 |
| Dec 31, 2025 | 4.68 | 4.83 | 4.63 | 4.67 | 4.67 | -1.48% | 542,617 |
| Dec 30, 2025 | 4.71 | 4.86 | 4.63 | 4.74 | 4.74 | 1.07% | 676,374 |
| Dec 29, 2025 | 4.74 | 5.02 | 4.67 | 4.69 | 4.69 | -1.88% | 583,757 |
| Dec 26, 2025 | 4.74 | 4.93 | 4.49 | 4.78 | 4.78 | 0.42% | 470,422 |
| Dec 24, 2025 | 4.60 | 4.87 | 4.45 | 4.76 | 4.76 | 2.81% | 685,276 |
| Dec 23, 2025 | 4.80 | 4.89 | 4.55 | 4.63 | 4.63 | -3.54% | 1,097,225 |
| Dec 22, 2025 | 5.00 | 5.49 | 4.75 | 4.80 | 4.80 | -4.48% | 1,760,569 |
| Dec 19, 2025 | 4.51 | 5.44 | 4.50 | 5.03 | 5.03 | 11.92% | 2,841,304 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.11 | 4.49 | 4.49 | -4.87% | 2,464,565 |
| Dec 17, 2025 | 6.12 | 6.25 | 4.70 | 4.72 | 4.72 | -17.48% | 6,000,914 |
| Dec 16, 2025 | 4.73 | 6.05 | 4.36 | 5.72 | 5.72 | 53.76% | 25,221,316 |
| Dec 15, 2025 | 3.96 | 3.98 | 3.64 | 3.72 | 3.72 | -6.06% | 3,957,730 |
| Dec 12, 2025 | 3.99 | 4.05 | 3.84 | 3.96 | 3.96 | -0.75% | 442,678 |
| Dec 11, 2025 | 3.98 | 4.09 | 3.75 | 3.99 | 3.99 | -0.25% | 701,881 |
| Dec 10, 2025 | 4.15 | 4.16 | 3.85 | 4.00 | 4.00 | -4.53% | 761,397 |
| Dec 9, 2025 | 3.96 | 4.40 | 3.90 | 4.19 | 4.19 | 5.81% | 630,251 |
| Dec 8, 2025 | 3.85 | 3.98 | 3.73 | 3.96 | 3.96 | 2.86% | 748,908 |
| Dec 5, 2025 | 4.21 | 4.22 | 3.83 | 3.85 | 3.85 | -8.55% | 609,164 |
| Dec 4, 2025 | 3.97 | 4.27 | 3.91 | 4.21 | 4.21 | 6.05% | 520,587 |
| Dec 3, 2025 | 3.86 | 3.98 | 3.67 | 3.97 | 3.97 | 3.39% | 575,898 |
| Dec 2, 2025 | 4.05 | 4.10 | 3.81 | 3.84 | 3.84 | -4.24% | 512,151 |
| Dec 1, 2025 | 4.25 | 4.25 | 3.99 | 4.01 | 4.01 | -7.60% | 658,273 |