BRC Group Holdings, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
16.86
-0.14 (-0.82%)
At close: May 26, 2026, 4:00 PM EDT
16.75
-0.11 (-0.65%)
After-hours: May 26, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 11.01 | 12.18 | 11.01 | 11.91 | 11.91 | 6.15% | 19,083 |
| Apr 7, 2026 | 11.05 | 11.50 | 11.05 | 11.22 | 11.22 | -1.49% | 15,233 |
| Apr 6, 2026 | 10.80 | 11.65 | 10.80 | 11.39 | 11.39 | -0.09% | 23,743 |
| Apr 2, 2026 | 11.82 | 11.82 | 11.26 | 11.40 | 11.40 | -0.70% | 3,701 |
| Apr 1, 2026 | 12.50 | 12.74 | 11.02 | 11.48 | 11.48 | -0.69% | 35,757 |
| Mar 31, 2026 | 11.43 | 11.88 | 10.74 | 11.56 | 11.56 | 1.49% | 38,204 |
| Mar 30, 2026 | 12.00 | 12.00 | 10.95 | 11.39 | 11.39 | -0.87% | 18,547 |
| Mar 27, 2026 | 11.50 | 11.63 | 10.87 | 11.49 | 11.49 | -1.79% | 15,083 |
| Mar 26, 2026 | 11.34 | 12.05 | 11.34 | 11.70 | 11.70 | 2.18% | 29,318 |
| Mar 25, 2026 | 10.70 | 11.94 | 10.47 | 11.45 | 11.45 | 6.91% | 41,896 |
| Mar 24, 2026 | 10.17 | 10.95 | 10.17 | 10.71 | 10.71 | 4.18% | 10,066 |
| Mar 23, 2026 | 10.45 | 10.68 | 9.80 | 10.28 | 10.28 | 0.49% | 23,885 |
| Mar 20, 2026 | 10.00 | 10.40 | 9.98 | 10.23 | 10.23 | 2.40% | 10,584 |
| Mar 19, 2026 | 9.70 | 10.15 | 9.59 | 9.99 | 9.99 | 2.99% | 26,346 |
| Mar 18, 2026 | 9.70 | 10.02 | 9.52 | 9.70 | 9.70 | 1.25% | 16,625 |
| Mar 17, 2026 | 9.75 | 10.28 | 9.58 | 9.58 | 9.58 | 5.62% | 19,602 |
| Mar 16, 2026 | 9.51 | 9.95 | 9.00 | 9.07 | 9.07 | 0.11% | 16,673 |