BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
6.72
-0.08 (-1.18%)
At close: Jul 28, 2026, 4:00 PM EDT
6.51
-0.21 (-3.12%)
After-hours: Jul 28, 2026, 7:52 PM EDT
BRC Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.79 | 6.89 | 6.50 | 6.72 | 6.72 | -1.18% | 773,016 |
| Jul 27, 2026 | 6.93 | 7.12 | 6.59 | 6.80 | 6.80 | -1.16% | 525,792 |
| Jul 24, 2026 | 6.98 | 7.01 | 6.83 | 6.88 | 6.88 | -0.72% | 438,567 |
| Jul 23, 2026 | 6.98 | 7.07 | 6.86 | 6.93 | 6.93 | -2.12% | 355,407 |
| Jul 22, 2026 | 7.06 | 7.35 | 7.01 | 7.08 | 7.08 | 0.28% | 407,417 |
| Jul 21, 2026 | 6.96 | 7.25 | 6.95 | 7.06 | 7.06 | 2.92% | 613,618 |
| Jul 20, 2026 | 6.88 | 6.96 | 6.66 | 6.86 | 6.86 | 0.44% | 342,868 |
| Jul 17, 2026 | 6.81 | 6.97 | 6.75 | 6.83 | 6.83 | -0.58% | 326,095 |
| Jul 16, 2026 | 7.06 | 7.35 | 6.83 | 6.87 | 6.87 | -4.32% | 436,378 |
| Jul 15, 2026 | 7.05 | 7.31 | 6.99 | 7.18 | 7.18 | 2.72% | 374,531 |
| Jul 14, 2026 | 7.23 | 7.31 | 6.99 | 6.99 | 6.99 | -2.51% | 430,601 |
| Jul 13, 2026 | 7.14 | 7.21 | 6.93 | 7.17 | 7.17 | -0.14% | 564,770 |
| Jul 10, 2026 | 7.44 | 7.44 | 7.17 | 7.18 | 7.18 | -2.05% | 401,949 |
| Jul 9, 2026 | 7.30 | 7.57 | 7.18 | 7.33 | 7.33 | 1.95% | 537,598 |
| Jul 8, 2026 | 7.37 | 7.50 | 6.99 | 7.19 | 7.19 | -3.62% | 603,898 |
| Jul 7, 2026 | 7.68 | 7.86 | 7.23 | 7.46 | 7.46 | -2.10% | 738,697 |
| Jul 6, 2026 | 7.94 | 8.14 | 7.61 | 7.62 | 7.62 | -4.51% | 602,345 |
| Jul 2, 2026 | 8.85 | 8.88 | 7.85 | 7.98 | 7.98 | -9.42% | 1,066,935 |
| Jul 1, 2026 | 7.92 | 8.86 | 7.92 | 8.81 | 8.81 | 9.58% | 1,535,833 |
| Jun 30, 2026 | 8.12 | 8.52 | 8.03 | 8.04 | 8.04 | -1.71% | 756,165 |
| Jun 29, 2026 | 7.75 | 8.36 | 7.74 | 8.18 | 8.18 | 8.34% | 1,234,714 |
| Jun 26, 2026 | 7.04 | 7.64 | 7.04 | 7.55 | 7.55 | 6.19% | 3,880,615 |
| Jun 25, 2026 | 7.64 | 7.85 | 6.92 | 7.11 | 7.11 | -5.26% | 1,687,484 |
| Jun 24, 2026 | 8.71 | 8.77 | 7.51 | 7.51 | 7.51 | -13.64% | 1,386,803 |
| Jun 23, 2026 | 9.06 | 9.37 | 8.65 | 8.69 | 8.69 | -6.86% | 659,061 |
| Jun 22, 2026 | 8.98 | 9.48 | 8.91 | 9.33 | 9.33 | 3.67% | 821,388 |
| Jun 18, 2026 | 8.97 | 9.11 | 8.68 | 9.00 | 9.00 | 2.39% | 1,033,573 |
| Jun 17, 2026 | 8.92 | 9.29 | 8.76 | 8.79 | 8.79 | -2.33% | 574,105 |
| Jun 16, 2026 | 9.18 | 9.39 | 8.97 | 9.00 | 9.00 | -1.75% | 930,282 |
| Jun 15, 2026 | 9.09 | 9.32 | 8.84 | 9.16 | 9.16 | 5.05% | 791,654 |
| Jun 12, 2026 | 8.50 | 9.13 | 8.50 | 8.72 | 8.72 | 3.07% | 719,080 |
| Jun 11, 2026 | 8.40 | 8.58 | 8.30 | 8.46 | 8.46 | 1.68% | 501,822 |
| Jun 10, 2026 | 8.20 | 8.67 | 8.20 | 8.32 | 8.32 | - | 476,605 |
| Jun 9, 2026 | 8.75 | 9.07 | 8.17 | 8.32 | 8.32 | -3.48% | 707,625 |
| Jun 8, 2026 | 8.68 | 9.05 | 8.55 | 8.62 | 8.62 | 1.77% | 877,793 |
| Jun 5, 2026 | 9.11 | 9.37 | 8.41 | 8.47 | 8.47 | -7.43% | 1,025,767 |
| Jun 4, 2026 | 9.53 | 9.66 | 9.02 | 9.15 | 9.15 | -3.89% | 797,662 |
| Jun 3, 2026 | 9.79 | 10.08 | 9.50 | 9.52 | 9.52 | -2.76% | 1,017,737 |
| Jun 2, 2026 | 9.82 | 10.14 | 9.63 | 9.79 | 9.79 | -0.31% | 618,990 |
| Jun 1, 2026 | 9.31 | 10.25 | 9.18 | 9.82 | 9.82 | 5.25% | 1,384,166 |
| May 29, 2026 | 10.32 | 10.32 | 9.22 | 9.33 | 9.33 | -9.15% | 2,499,662 |
| May 28, 2026 | 10.43 | 11.16 | 10.16 | 10.27 | 10.27 | -2.65% | 1,608,341 |
| May 27, 2026 | 10.42 | 10.66 | 10.14 | 10.55 | 10.55 | 1.15% | 815,896 |
| May 26, 2026 | 10.85 | 11.24 | 10.32 | 10.43 | 10.43 | -2.34% | 1,868,469 |
| May 22, 2026 | 10.13 | 10.71 | 10.13 | 10.68 | 10.68 | 5.12% | 1,085,528 |
| May 21, 2026 | 9.48 | 10.19 | 9.31 | 10.16 | 10.16 | 7.40% | 962,396 |
| May 20, 2026 | 9.75 | 10.08 | 9.42 | 9.46 | 9.46 | -2.47% | 996,032 |
| May 19, 2026 | 9.28 | 9.78 | 9.01 | 9.70 | 9.70 | 2.97% | 838,038 |
| May 18, 2026 | 9.01 | 9.67 | 8.84 | 9.42 | 9.42 | 4.55% | 1,064,517 |
| May 15, 2026 | 9.03 | 9.40 | 8.90 | 9.01 | 9.01 | -3.53% | 711,859 |