BRC Group Holdings, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
16.50
+0.42 (2.61%)
At close: Jun 18, 2026, 4:00 PM EDT
16.45
-0.05 (-0.30%)
After-hours: Jun 18, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.50 | 16.50 | 16.10 | 16.45 | 16.45 | 2.30% | 5,294 |
| Jun 17, 2026 | 16.21 | 16.62 | 16.02 | 16.08 | 16.08 | -2.19% | 14,806 |
| Jun 16, 2026 | 16.61 | 16.81 | 16.29 | 16.44 | 16.44 | -0.36% | 12,680 |
| Jun 15, 2026 | 16.10 | 16.69 | 16.06 | 16.50 | 16.50 | 2.17% | 9,231 |
| Jun 12, 2026 | 16.07 | 16.84 | 15.63 | 16.15 | 16.15 | 0.31% | 23,148 |
| Jun 11, 2026 | 16.51 | 16.51 | 15.90 | 16.10 | 16.10 | -3.55% | 9,988 |
| Jun 10, 2026 | 16.85 | 16.85 | 16.61 | 16.69 | 16.69 | -0.76% | 5,950 |
| Jun 9, 2026 | 16.83 | 16.88 | 16.60 | 16.82 | 16.82 | 0.48% | 9,284 |
| Jun 8, 2026 | 16.94 | 16.94 | 16.62 | 16.74 | 16.74 | -1.18% | 12,014 |
| Jun 5, 2026 | 17.17 | 17.24 | 16.76 | 16.94 | 16.94 | -2.25% | 14,563 |
| Jun 4, 2026 | 17.05 | 17.52 | 16.64 | 17.33 | 17.33 | 1.88% | 18,529 |
| Jun 3, 2026 | 17.00 | 17.23 | 17.00 | 17.01 | 17.01 | 0.06% | 6,329 |
| Jun 2, 2026 | 16.43 | 17.37 | 16.42 | 17.00 | 17.00 | 1.07% | 11,435 |
| Jun 1, 2026 | 16.42 | 16.99 | 16.41 | 16.82 | 16.82 | 0.78% | 9,316 |
| May 29, 2026 | 16.50 | 16.92 | 16.50 | 16.69 | 16.69 | -0.65% | 8,866 |
| May 28, 2026 | 16.81 | 16.93 | 16.18 | 16.80 | 16.80 | -0.71% | 10,792 |
| May 27, 2026 | 16.87 | 16.98 | 16.73 | 16.92 | 16.92 | 0.36% | 3,591 |
| May 26, 2026 | 17.00 | 17.18 | 16.85 | 16.86 | 16.86 | -0.82% | 13,294 |
| May 22, 2026 | 17.13 | 17.38 | 16.97 | 17.00 | 17.00 | -0.64% | 9,753 |
| May 21, 2026 | 16.61 | 17.20 | 16.61 | 17.11 | 17.11 | 1.97% | 13,201 |
| May 20, 2026 | 16.85 | 17.47 | 16.02 | 16.78 | 16.78 | 2.63% | 26,830 |
| May 19, 2026 | 15.91 | 16.75 | 15.91 | 16.35 | 16.35 | 0.18% | 29,294 |
| May 18, 2026 | 15.07 | 16.40 | 15.07 | 16.32 | 16.32 | 5.97% | 24,822 |
| May 15, 2026 | 15.28 | 15.52 | 15.00 | 15.40 | 15.40 | 0.39% | 16,802 |
| May 14, 2026 | 14.82 | 15.42 | 14.72 | 15.34 | 15.34 | 4.35% | 27,715 |
| May 13, 2026 | 14.37 | 14.99 | 14.37 | 14.70 | 14.70 | 2.65% | 14,361 |
| May 12, 2026 | 14.70 | 15.01 | 14.32 | 14.32 | 14.32 | -3.24% | 26,165 |
| May 11, 2026 | 14.60 | 15.09 | 14.25 | 14.80 | 14.80 | 0.82% | 29,168 |
| May 8, 2026 | 14.70 | 15.00 | 14.54 | 14.68 | 14.68 | 0.07% | 27,549 |
| May 7, 2026 | 14.60 | 14.80 | 14.47 | 14.67 | 14.67 | -1.01% | 16,342 |
| May 6, 2026 | 14.62 | 15.69 | 14.51 | 14.82 | 14.82 | 2.92% | 30,686 |
| May 5, 2026 | 14.11 | 15.25 | 14.04 | 14.40 | 14.40 | 2.86% | 47,487 |
| May 4, 2026 | 13.84 | 14.06 | 13.49 | 14.00 | 14.00 | 3.70% | 20,576 |
| May 1, 2026 | 13.74 | 14.53 | 13.40 | 13.50 | 13.50 | 1.89% | 37,441 |
| Apr 30, 2026 | 12.41 | 13.85 | 12.05 | 13.25 | 13.25 | 10.42% | 35,307 |
| Apr 29, 2026 | 11.58 | 12.81 | 11.58 | 12.00 | 12.00 | 6.67% | 14,254 |
| Apr 28, 2026 | 11.45 | 11.51 | 11.11 | 11.25 | 11.25 | -1.14% | 13,782 |
| Apr 27, 2026 | 11.31 | 11.63 | 11.31 | 11.38 | 11.38 | 1.16% | 5,191 |
| Apr 24, 2026 | 11.30 | 12.27 | 11.09 | 11.25 | 11.25 | -0.62% | 16,953 |
| Apr 23, 2026 | 11.22 | 11.77 | 11.01 | 11.32 | 11.32 | -1.91% | 9,751 |
| Apr 22, 2026 | 11.66 | 11.75 | 11.47 | 11.54 | 11.54 | -1.37% | 2,407 |
| Apr 21, 2026 | 11.73 | 12.00 | 11.68 | 11.70 | 11.70 | -0.43% | 7,255 |
| Apr 20, 2026 | 11.01 | 11.82 | 11.01 | 11.75 | 11.75 | 1.29% | 4,173 |
| Apr 17, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -1.78% | 2,432 |
| Apr 16, 2026 | 12.04 | 12.14 | 11.80 | 11.81 | 11.81 | -1.99% | 14,445 |
| Apr 15, 2026 | 12.45 | 12.80 | 12.05 | 12.05 | 12.05 | -2.98% | 12,935 |
| Apr 14, 2026 | 12.03 | 12.50 | 11.85 | 12.42 | 12.42 | 2.98% | 24,340 |
| Apr 13, 2026 | 12.00 | 12.59 | 11.88 | 12.06 | 12.06 | 1.86% | 23,963 |
| Apr 10, 2026 | 12.16 | 12.57 | 11.84 | 11.84 | 11.84 | -2.79% | 9,552 |
| Apr 9, 2026 | 11.70 | 12.48 | 11.70 | 12.18 | 12.18 | 2.27% | 8,124 |