BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
4.200
-0.150 (-3.45%)
Oct 22, 2026, 4:00 PM EDT - Market closed
BRC Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.35 | 4.39 | 4.09 | 4.20 | 4.20 | -3.45% | 1,471,907 |
| Oct 21, 2026 | 4.50 | 4.52 | 4.26 | 4.35 | 4.35 | -2.25% | 630,993 |
| Oct 20, 2026 | 4.38 | 4.59 | 4.36 | 4.45 | 4.45 | 0.23% | 674,621 |
| Oct 19, 2026 | 4.62 | 4.74 | 4.43 | 4.44 | 4.44 | -3.69% | 859,905 |
| Oct 16, 2026 | 4.68 | 4.83 | 4.56 | 4.61 | 4.61 | -1.50% | 630,687 |
| Oct 15, 2026 | 4.63 | 4.74 | 4.48 | 4.68 | 4.68 | 1.08% | 938,179 |
| Oct 14, 2026 | 4.80 | 4.83 | 4.55 | 4.63 | 4.63 | -5.12% | 1,084,399 |
| Oct 13, 2026 | 5.16 | 5.20 | 4.84 | 4.88 | 4.88 | -6.33% | 845,185 |
| Oct 12, 2026 | 5.11 | 5.35 | 5.05 | 5.21 | 5.21 | 1.96% | 1,217,510 |
| Oct 9, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | 5.11 | -0.97% | 768,734 |
| Oct 8, 2026 | 4.94 | 5.17 | 4.91 | 5.16 | 5.16 | 3.41% | 1,081,362 |
| Oct 7, 2026 | 4.87 | 5.03 | 4.85 | 4.99 | 4.99 | 0.40% | 683,237 |
| Oct 6, 2026 | 4.94 | 5.06 | 4.90 | 4.97 | 4.97 | 1.84% | 643,941 |
| Oct 5, 2026 | 4.80 | 4.90 | 4.72 | 4.88 | 4.88 | 0.41% | 798,372 |
| Oct 2, 2026 | 5.07 | 5.11 | 4.86 | 4.86 | 4.86 | -3.67% | 765,090 |
| Oct 1, 2026 | 4.89 | 5.09 | 4.79 | 5.05 | 5.05 | 3.28% | 603,836 |
| Sep 30, 2026 | 4.96 | 5.17 | 4.86 | 4.89 | 4.89 | -0.71% | 658,561 |
| Sep 29, 2026 | 5.08 | 5.26 | 4.56 | 4.92 | 4.92 | -10.38% | 2,038,909 |
| Sep 28, 2026 | 5.61 | 5.65 | 5.41 | 5.49 | 5.49 | -3.85% | 436,302 |
| Sep 25, 2026 | 5.74 | 5.81 | 5.60 | 5.71 | 5.71 | -0.52% | 410,563 |
| Sep 24, 2026 | 5.72 | 5.81 | 5.68 | 5.74 | 5.74 | -0.69% | 543,872 |
| Sep 23, 2026 | 6.08 | 6.14 | 5.78 | 5.78 | 5.78 | -5.71% | 428,994 |
| Sep 22, 2026 | 5.86 | 6.19 | 5.82 | 6.13 | 6.13 | 5.69% | 452,082 |
| Sep 21, 2026 | 6.03 | 6.06 | 5.77 | 5.80 | 5.80 | -3.01% | 570,604 |
| Sep 18, 2026 | 6.00 | 6.10 | 5.92 | 5.98 | 5.98 | -0.66% | 1,488,163 |
| Sep 17, 2026 | 6.15 | 6.20 | 5.99 | 6.02 | 6.02 | - | 395,501 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.90 | 6.02 | 6.02 | 0.50% | 576,795 |
| Sep 15, 2026 | 6.23 | 6.25 | 5.95 | 5.99 | 5.99 | -4.01% | 521,009 |
| Sep 14, 2026 | 6.54 | 6.62 | 6.16 | 6.24 | 6.24 | -5.45% | 742,724 |
| Sep 11, 2026 | 6.69 | 6.71 | 6.52 | 6.60 | 6.60 | 0.30% | 526,273 |
| Sep 10, 2026 | 6.72 | 6.83 | 6.56 | 6.58 | 6.58 | -3.09% | 401,889 |
| Sep 9, 2026 | 7.03 | 7.06 | 6.78 | 6.79 | 6.79 | -3.55% | 420,117 |
| Sep 8, 2026 | 7.03 | 7.14 | 6.90 | 7.04 | 7.04 | 0.14% | 449,115 |
| Sep 4, 2026 | 7.06 | 7.15 | 7.00 | 7.03 | 7.03 | -0.99% | 347,158 |
| Sep 3, 2026 | 6.86 | 7.15 | 6.84 | 7.10 | 7.10 | 1.87% | 396,291 |
| Sep 2, 2026 | 6.80 | 6.99 | 6.68 | 6.97 | 6.97 | 3.26% | 403,413 |
| Sep 1, 2026 | 6.83 | 6.88 | 6.70 | 6.75 | 6.75 | -2.46% | 549,949 |
| Aug 31, 2026 | 7.00 | 7.03 | 6.79 | 6.92 | 6.92 | -1.84% | 497,201 |
| Aug 28, 2026 | 7.10 | 7.26 | 6.98 | 7.05 | 7.05 | -0.84% | 463,380 |
| Aug 27, 2026 | 7.09 | 7.19 | 6.98 | 7.11 | 7.11 | 0.28% | 363,794 |
| Aug 26, 2026 | 7.14 | 7.24 | 7.04 | 7.09 | 7.09 | -1.80% | 350,791 |
| Aug 25, 2026 | 7.15 | 7.24 | 6.96 | 7.22 | 7.22 | 2.56% | 638,755 |
| Aug 24, 2026 | 7.07 | 7.25 | 7.00 | 7.04 | 7.04 | -1.12% | 583,290 |
| Aug 21, 2026 | 7.05 | 7.19 | 7.04 | 7.12 | 7.12 | 2.74% | 596,010 |
| Aug 20, 2026 | 7.20 | 7.26 | 6.92 | 6.93 | 6.93 | -4.15% | 548,749 |
| Aug 19, 2026 | 7.20 | 7.33 | 6.88 | 7.23 | 7.23 | 0.98% | 556,680 |
| Aug 18, 2026 | 7.07 | 7.22 | 6.97 | 7.16 | 7.16 | 0.70% | 306,780 |
| Aug 17, 2026 | 7.42 | 7.42 | 7.02 | 7.11 | 7.11 | -4.56% | 559,209 |
| Aug 14, 2026 | 7.57 | 7.84 | 7.38 | 7.45 | 7.45 | -1.19% | 409,273 |
| Aug 13, 2026 | 7.54 | 7.80 | 7.47 | 7.54 | 7.54 | -0.13% | 535,665 |