BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
10.79
+0.24 (2.27%)
May 28, 2026, 12:50 PM EDT - Market open
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.43 | 10.85 | 10.31 | 11.00 | - | 4.27% | 988,459 |
| May 27, 2026 | 10.42 | 10.66 | 10.14 | 10.55 | 10.55 | 1.15% | 814,043 |
| May 26, 2026 | 10.85 | 11.24 | 10.32 | 10.43 | 10.43 | -2.34% | 1,866,989 |
| May 22, 2026 | 10.13 | 10.71 | 10.13 | 10.68 | 10.68 | 5.12% | 1,084,321 |
| May 21, 2026 | 9.48 | 10.19 | 9.31 | 10.16 | 10.16 | 7.40% | 957,568 |
| May 20, 2026 | 9.75 | 10.08 | 9.42 | 9.46 | 9.46 | -2.47% | 992,964 |
| May 19, 2026 | 9.28 | 9.78 | 9.01 | 9.70 | 9.70 | 2.97% | 833,740 |
| May 18, 2026 | 9.01 | 9.67 | 8.84 | 9.42 | 9.42 | 4.55% | 1,061,608 |
| May 15, 2026 | 9.03 | 9.40 | 8.90 | 9.01 | 9.01 | -3.53% | 711,859 |
| May 14, 2026 | 8.43 | 9.36 | 8.25 | 9.34 | 9.34 | 11.32% | 1,215,631 |
| May 13, 2026 | 8.71 | 8.93 | 8.32 | 8.39 | 8.39 | -3.67% | 768,795 |
| May 12, 2026 | 8.88 | 9.48 | 8.16 | 8.71 | 8.71 | -3.76% | 1,031,012 |
| May 11, 2026 | 8.29 | 9.38 | 8.24 | 9.05 | 9.05 | 10.64% | 1,815,426 |
| May 8, 2026 | 8.69 | 9.15 | 8.18 | 8.18 | 8.18 | -5.87% | 1,224,473 |
| May 7, 2026 | 8.95 | 9.02 | 8.52 | 8.69 | 8.69 | -2.91% | 905,036 |
| May 6, 2026 | 8.96 | 9.12 | 8.80 | 8.95 | 8.95 | 1.13% | 916,801 |
| May 5, 2026 | 8.70 | 8.94 | 8.61 | 8.85 | 8.85 | 2.79% | 682,003 |
| May 4, 2026 | 8.93 | 9.05 | 8.41 | 8.61 | 8.61 | -4.12% | 683,238 |
| May 1, 2026 | 8.60 | 9.43 | 8.58 | 8.98 | 8.98 | 4.54% | 1,473,935 |
| Apr 30, 2026 | 7.56 | 8.63 | 7.39 | 8.59 | 8.59 | 13.62% | 1,744,152 |
| Apr 29, 2026 | 7.97 | 8.05 | 7.30 | 7.56 | 7.56 | -1.31% | 1,095,400 |
| Apr 28, 2026 | 7.71 | 7.78 | 7.51 | 7.66 | 7.66 | -1.23% | 894,708 |
| Apr 27, 2026 | 7.64 | 7.80 | 7.58 | 7.76 | 7.76 | 1.51% | 386,951 |
| Apr 24, 2026 | 7.70 | 7.85 | 7.61 | 7.64 | 7.64 | -0.78% | 351,022 |
| Apr 23, 2026 | 7.61 | 7.83 | 7.46 | 7.70 | 7.70 | 1.05% | 618,009 |
| Apr 22, 2026 | 7.67 | 7.76 | 7.22 | 7.62 | 7.62 | - | 1,049,223 |
| Apr 21, 2026 | 7.40 | 7.67 | 7.28 | 7.62 | 7.62 | 3.67% | 748,183 |
| Apr 20, 2026 | 7.68 | 7.90 | 7.34 | 7.35 | 7.35 | -5.77% | 718,496 |
| Apr 17, 2026 | 7.85 | 7.89 | 7.61 | 7.80 | 7.80 | 1.30% | 1,034,018 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | -0.90% | 416,920 |
| Apr 15, 2026 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -1.89% | 450,692 |
| Apr 14, 2026 | 7.75 | 7.97 | 7.70 | 7.92 | 7.92 | 3.66% | 872,166 |
| Apr 13, 2026 | 7.15 | 7.65 | 7.11 | 7.64 | 7.64 | 5.67% | 633,053 |
| Apr 10, 2026 | 7.45 | 7.57 | 7.18 | 7.23 | 7.23 | -3.86% | 454,136 |
| Apr 9, 2026 | 7.48 | 7.75 | 7.33 | 7.52 | 7.52 | - | 676,836 |
| Apr 8, 2026 | 7.44 | 7.68 | 7.25 | 7.52 | 7.52 | 5.77% | 900,348 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.98 | 7.11 | 7.11 | -3.00% | 651,892 |
| Apr 6, 2026 | 6.82 | 7.36 | 6.70 | 7.33 | 7.33 | 7.71% | 921,052 |
| Apr 2, 2026 | 6.57 | 7.05 | 6.57 | 6.81 | 6.81 | -0.95% | 729,561 |
| Apr 1, 2026 | 7.25 | 7.26 | 6.43 | 6.87 | 6.87 | -6.15% | 1,758,369 |
| Mar 31, 2026 | 6.94 | 7.48 | 6.94 | 7.32 | 7.32 | 7.33% | 1,560,897 |
| Mar 30, 2026 | 6.85 | 7.11 | 6.69 | 6.82 | 6.82 | 0.44% | 614,979 |
| Mar 27, 2026 | 7.10 | 7.22 | 6.72 | 6.79 | 6.79 | -5.03% | 792,700 |
| 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% | 698,932 |
| Mar 24, 2026 | 7.30 | 7.51 | 6.96 | 7.05 | 7.05 | -3.03% | 500,023 |
| Mar 23, 2026 | 7.25 | 7.46 | 6.89 | 7.27 | 7.27 | 2.54% | 807,119 |
| Mar 20, 2026 | 7.37 | 7.59 | 7.04 | 7.09 | 7.09 | -4.70% | 861,204 |
| 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 |