BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
9.85
+0.29 (3.03%)
Jan 22, 2026, 9:53 AM EST - Market open
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.40 | 4.43 | 4.25 | 4.34 | 4.34 | -1.14% | 244,045 |
| Nov 26, 2025 | 4.15 | 4.45 | 4.15 | 4.39 | 4.39 | 5.28% | 377,916 |
| Nov 25, 2025 | 4.26 | 4.49 | 4.09 | 4.17 | 4.17 | -3.02% | 632,735 |
| Nov 24, 2025 | 4.30 | 4.48 | 4.12 | 4.30 | 4.30 | -0.46% | 876,659 |
| Nov 21, 2025 | 4.14 | 4.40 | 4.07 | 4.32 | 4.32 | 4.10% | 555,971 |
| Nov 20, 2025 | 4.35 | 4.75 | 4.13 | 4.15 | 4.15 | -3.04% | 657,253 |
| Nov 19, 2025 | 4.76 | 4.86 | 4.24 | 4.28 | 4.28 | -15.08% | 1,563,467 |
| Nov 18, 2025 | 4.94 | 5.16 | 4.87 | 5.04 | 5.04 | 0.40% | 418,981 |
| Nov 17, 2025 | 5.01 | 5.12 | 4.91 | 5.02 | 5.02 | 0.20% | 438,011 |
| Nov 14, 2025 | 4.98 | 5.24 | 4.87 | 5.01 | 5.01 | -2.15% | 311,862 |
| Nov 13, 2025 | 5.44 | 5.50 | 4.90 | 5.12 | 5.12 | -8.41% | 716,066 |
| Nov 12, 2025 | 5.70 | 5.88 | 5.50 | 5.59 | 5.59 | -1.93% | 422,731 |
| Nov 11, 2025 | 5.23 | 5.70 | 5.15 | 5.70 | 5.70 | 7.75% | 415,421 |
| Nov 10, 2025 | 5.37 | 5.65 | 5.00 | 5.29 | 5.29 | -1.12% | 1,135,712 |
| Nov 7, 2025 | 4.99 | 5.54 | 4.94 | 5.35 | 5.35 | 4.49% | 786,512 |