BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.70
-0.07 (-0.90%)
At close: Apr 16, 2026, 4:00 PM EDT
7.70
0.00 (0.00%)
Pre-market: Apr 17, 2026, 5:29 AM EDT
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | -0.90% | 416,641 |
| Apr 15, 2026 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -1.89% | 449,117 |
| Apr 14, 2026 | 7.75 | 7.97 | 7.70 | 7.92 | 7.92 | 3.66% | 871,061 |
| Apr 13, 2026 | 7.15 | 7.65 | 7.11 | 7.64 | 7.64 | 5.67% | 630,283 |
| Apr 10, 2026 | 7.45 | 7.57 | 7.18 | 7.23 | 7.23 | -3.86% | 453,121 |
| Apr 9, 2026 | 7.48 | 7.75 | 7.33 | 7.52 | 7.52 | - | 675,922 |
| Apr 8, 2026 | 7.44 | 7.68 | 7.25 | 7.52 | 7.52 | 5.77% | 898,565 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.98 | 7.11 | 7.11 | -3.00% | 636,567 |
| Apr 6, 2026 | 6.82 | 7.36 | 6.70 | 7.33 | 7.33 | 7.71% | 915,799 |
| Apr 2, 2026 | 6.57 | 7.05 | 6.57 | 6.81 | 6.81 | -0.95% | 729,061 |
| Apr 1, 2026 | 7.25 | 7.26 | 6.43 | 6.87 | 6.87 | -6.15% | 1,751,968 |
| Mar 31, 2026 | 6.94 | 7.48 | 6.94 | 7.32 | 7.32 | 7.33% | 1,034,074 |
| Mar 30, 2026 | 6.85 | 7.11 | 6.69 | 6.82 | 6.82 | 0.44% | 614,326 |
| Mar 27, 2026 | 7.10 | 7.22 | 6.72 | 6.79 | 6.79 | -5.03% | 791,400 |
| Mar 26, 2026 | 7.12 | 7.50 | 7.10 | 7.15 | 7.15 | -1.38% | 661,915 |
| Mar 25, 2026 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | 2.84% | 698,922 |
| Mar 24, 2026 | 7.30 | 7.51 | 6.96 | 7.05 | 7.05 | -3.03% | 499,559 |
| Mar 23, 2026 | 7.25 | 7.46 | 6.89 | 7.27 | 7.27 | 2.54% | 805,463 |
| Mar 20, 2026 | 7.37 | 7.59 | 7.04 | 7.09 | 7.09 | -4.70% | 861,202 |
| Mar 19, 2026 | 6.75 | 7.48 | 6.64 | 7.44 | 7.44 | 8.14% | 737,992 |
| Mar 18, 2026 | 7.35 | 7.54 | 6.87 | 6.88 | 6.88 | -4.97% | 706,230 |
| Mar 17, 2026 | 6.99 | 7.52 | 6.99 | 7.24 | 7.24 | 5.39% | 545,887 |
| Mar 16, 2026 | 6.85 | 7.19 | 6.68 | 6.87 | 6.87 | 0.15% | 800,138 |
| Mar 13, 2026 | 7.31 | 7.31 | 6.60 | 6.86 | 6.86 | -0.87% | 1,332,322 |
| Mar 12, 2026 | 7.70 | 7.85 | 6.82 | 6.92 | 6.92 | -10.59% | 1,427,418 |
| Mar 11, 2026 | 7.85 | 7.99 | 7.57 | 7.74 | 7.74 | 0.52% | 919,108 |
| Mar 10, 2026 | 7.47 | 7.99 | 7.47 | 7.70 | 7.70 | 4.34% | 787,725 |
| Mar 9, 2026 | 7.25 | 7.45 | 7.06 | 7.38 | 7.38 | -1.34% | 517,866 |
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 860,879 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,160,427 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,053,364 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 455,442 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 652,710 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,492,066 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 439,200 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,454 |
| Feb 24, 2026 | 6.60 | 7.23 | 6.57 | 6.97 | 6.97 | 4.19% | 594,563 |
| Feb 23, 2026 | 6.68 | 6.80 | 6.45 | 6.69 | 6.69 | -1.62% | 382,894 |
| Feb 20, 2026 | 6.83 | 7.03 | 6.72 | 6.80 | 6.80 | -0.44% | 318,383 |
| Feb 19, 2026 | 6.89 | 6.99 | 6.66 | 6.83 | 6.83 | -2.43% | 370,593 |
| Feb 18, 2026 | 6.70 | 7.21 | 6.54 | 7.00 | 7.00 | 5.58% | 494,202 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.63 | 6.63 | -2.79% | 669,071 |
| Feb 13, 2026 | 6.71 | 7.23 | 6.51 | 6.82 | 6.82 | 2.87% | 574,035 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.53 | 6.63 | 6.63 | -5.56% | 622,644 |
| Feb 11, 2026 | 7.22 | 7.40 | 6.84 | 7.02 | 7.02 | -5.77% | 647,603 |
| Feb 10, 2026 | 7.69 | 7.78 | 7.42 | 7.45 | 7.45 | -4.61% | 593,281 |
| Feb 9, 2026 | 7.88 | 7.92 | 7.60 | 7.81 | 7.81 | -0.89% | 362,391 |
| Feb 6, 2026 | 7.44 | 8.00 | 7.44 | 7.88 | 7.88 | 9.52% | 647,823 |
| Feb 5, 2026 | 7.62 | 7.95 | 7.11 | 7.20 | 7.20 | -6.80% | 747,194 |
| Feb 4, 2026 | 8.43 | 8.58 | 7.52 | 7.72 | 7.72 | -9.81% | 965,060 |