BRC Group Holdings, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
9.52
-0.30 (-3.05%)
Feb 27, 2026, 1:19 PM EST - Market open
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.81 | 9.81 | 9.49 | 9.49 | - | -3.36% | 2,886 |
| Feb 26, 2026 | 9.65 | 9.97 | 9.65 | 9.82 | 9.82 | -1.21% | 1,870 |
| Feb 25, 2026 | 9.98 | 10.29 | 9.69 | 9.94 | 9.94 | 0.40% | 9,822 |
| Feb 24, 2026 | 9.78 | 10.04 | 9.75 | 9.90 | 9.90 | -0.90% | 3,416 |
| Feb 23, 2026 | 9.99 | 10.02 | 9.69 | 9.99 | 9.99 | - | 10,995 |
| Feb 20, 2026 | 9.99 | 10.05 | 9.99 | 9.99 | 9.99 | -0.60% | 17,262 |
| Feb 19, 2026 | 10.15 | 10.22 | 9.99 | 10.05 | 10.05 | -2.05% | 6,456 |
| Feb 18, 2026 | 10.30 | 10.51 | 10.12 | 10.26 | 10.26 | 1.89% | 6,928 |
| Feb 17, 2026 | 10.20 | 10.20 | 9.99 | 10.07 | 10.07 | -0.89% | 8,425 |
| Feb 13, 2026 | 10.04 | 10.59 | 10.04 | 10.16 | 10.16 | 1.20% | 88,620 |
| Feb 12, 2026 | 10.30 | 10.30 | 10.02 | 10.04 | 10.04 | -1.76% | 4,937 |
| Feb 11, 2026 | 10.15 | 10.39 | 10.14 | 10.22 | 10.22 | 0.20% | 3,809 |
| Feb 10, 2026 | 10.30 | 10.71 | 10.15 | 10.20 | 10.20 | -1.92% | 5,974 |
| Feb 9, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 5.05% | 3,944 |
| Feb 6, 2026 | 8.81 | 10.05 | 8.81 | 9.90 | 9.90 | 17.72% | 108,653 |
| Feb 5, 2026 | 10.10 | 10.10 | 8.39 | 8.41 | 8.41 | -11.94% | 19,765 |
| Feb 4, 2026 | 10.50 | 10.50 | 9.55 | 9.55 | 9.55 | -4.88% | 13,161 |
| Feb 3, 2026 | 10.80 | 10.80 | 9.86 | 10.04 | 10.04 | 1.96% | 18,028 |
| Feb 2, 2026 | 10.19 | 10.19 | 9.69 | 9.85 | 9.85 | -0.43% | 5,216 |
| Jan 30, 2026 | 10.48 | 10.48 | 9.50 | 9.89 | 9.89 | 0.30% | 18,036 |
| Jan 29, 2026 | 10.86 | 11.16 | 9.86 | 9.86 | 9.86 | -5.83% | 47,506 |
| Jan 28, 2026 | 10.56 | 10.69 | 10.32 | 10.47 | 10.47 | -0.19% | 9,278 |
| Jan 27, 2026 | 10.45 | 10.75 | 10.39 | 10.49 | 10.49 | -2.24% | 14,931 |
| Jan 26, 2026 | 11.06 | 11.11 | 10.44 | 10.73 | 10.73 | -3.42% | 24,841 |
| Jan 23, 2026 | 11.34 | 11.34 | 10.80 | 11.11 | 11.11 | -0.36% | 14,096 |
| Jan 22, 2026 | 11.15 | 11.50 | 11.05 | 11.15 | 11.15 | 0.90% | 5,160 |
| Jan 21, 2026 | 10.41 | 11.90 | 10.41 | 11.05 | 11.05 | 4.54% | 45,580 |
| Jan 20, 2026 | 10.35 | 12.19 | 10.35 | 10.57 | 10.57 | -8.96% | 73,771 |
| Jan 16, 2026 | 13.81 | 13.81 | 11.10 | 11.61 | 11.61 | -17.07% | 43,880 |
| Jan 15, 2026 | 11.98 | 14.50 | 11.50 | 14.00 | 14.00 | 40.42% | 142,338 |
| Jan 14, 2026 | 9.00 | 9.97 | 8.81 | 9.97 | 9.97 | 10.90% | 23,229 |
| Jan 13, 2026 | 8.55 | 8.99 | 8.00 | 8.99 | 8.99 | 5.76% | 47,251 |
| Jan 12, 2026 | 7.20 | 8.84 | 7.20 | 8.50 | 8.50 | 19.05% | 77,445 |
| Jan 9, 2026 | 7.05 | 7.66 | 6.81 | 7.14 | 7.14 | 1.85% | 55,456 |
| Jan 8, 2026 | 5.99 | 7.21 | 5.91 | 7.01 | 7.01 | 22.13% | 66,364 |
| Jan 7, 2026 | 5.53 | 6.05 | 5.53 | 5.74 | 5.74 | 1.77% | 33,476 |
| Jan 6, 2026 | 5.26 | 5.66 | 5.00 | 5.64 | 5.64 | 14.63% | 29,917 |
| Jan 5, 2026 | 5.12 | 5.22 | 4.92 | 4.92 | 4.92 | -3.53% | 9,933 |
| Jan 2, 2026 | 4.73 | 5.11 | 4.71 | 5.10 | 5.10 | 8.12% | 8,923 |
| Dec 31, 2025 | 4.61 | 4.73 | 4.49 | 4.72 | 4.72 | 1.44% | 30,105 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.56 | 4.65 | 4.65 | 0.43% | 23,274 |
| Dec 29, 2025 | 4.92 | 4.96 | 4.63 | 4.63 | 4.63 | -7.03% | 17,615 |
| Dec 26, 2025 | 5.07 | 5.26 | 4.94 | 4.98 | 4.98 | -5.47% | 11,423 |
| Dec 24, 2025 | 5.20 | 5.37 | 5.09 | 5.27 | 5.27 | -1.53% | 7,705 |
| Dec 23, 2025 | 5.33 | 5.49 | 5.22 | 5.35 | 5.35 | -2.55% | 5,222 |
| Dec 22, 2025 | 5.42 | 5.49 | 5.24 | 5.49 | 5.49 | 3.39% | 13,660 |
| Dec 19, 2025 | 4.87 | 5.41 | 4.83 | 5.31 | 5.31 | 9.03% | 26,556 |
| Dec 18, 2025 | 4.92 | 5.21 | 4.85 | 4.87 | 4.87 | - | 9,585 |
| Dec 17, 2025 | 5.58 | 5.83 | 4.87 | 4.87 | 4.87 | -13.04% | 56,080 |
| Dec 16, 2025 | 5.43 | 6.00 | 4.67 | 5.60 | 5.60 | 70.21% | 348,033 |