BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.48
+0.03 (0.40%)
At close: Mar 6, 2026, 4:00 PM EST
7.41
-0.07 (-0.94%)
After-hours: Mar 6, 2026, 7:52 PM EST
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 857,662 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,158,077 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,051,426 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 454,319 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 647,245 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,439,990 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 437,676 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,135 |
| Feb 24, 2026 | 6.60 | 7.23 | 6.57 | 6.97 | 6.97 | 4.19% | 586,377 |
| Feb 23, 2026 | 6.68 | 6.80 | 6.45 | 6.69 | 6.69 | -1.62% | 382,893 |
| Feb 20, 2026 | 6.83 | 7.03 | 6.72 | 6.80 | 6.80 | -0.44% | 318,289 |
| Feb 19, 2026 | 6.89 | 6.99 | 6.66 | 6.83 | 6.83 | -2.43% | 370,573 |
| Feb 18, 2026 | 6.70 | 7.21 | 6.54 | 7.00 | 7.00 | 5.58% | 494,179 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.63 | 6.63 | -2.79% | 668,955 |
| Feb 13, 2026 | 6.71 | 7.23 | 6.51 | 6.82 | 6.82 | 2.87% | 573,882 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.53 | 6.63 | 6.63 | -5.56% | 619,581 |
| Feb 11, 2026 | 7.22 | 7.40 | 6.84 | 7.02 | 7.02 | -5.77% | 647,492 |
| 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 |