BRC Group Holdings, Inc. (RILYP)
NASDAQ: RILYP · Real-Time Price · USD · Preferred Stock
11.42
0.00 (0.00%)
Sep 28, 2026, 11:29 AM EDT - Market open
BRC Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.76 | 11.88 | 11.20 | 11.42 | 11.42 | -4.36% | 12,227 |
| Sep 24, 2026 | 12.50 | 12.50 | 11.88 | 11.94 | 11.94 | -1.53% | 4,497 |
| Sep 23, 2026 | 12.01 | 12.15 | 12.01 | 12.13 | 12.13 | -0.61% | 5,662 |
| Sep 22, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 0.16% | 2,959 |
| Sep 21, 2026 | 12.20 | 12.30 | 11.75 | 12.18 | 12.18 | -0.99% | 15,174 |
| Sep 18, 2026 | 12.20 | 12.37 | 11.85 | 12.30 | 12.30 | 0.59% | 13,759 |
| Sep 17, 2026 | 12.23 | 12.64 | 12.18 | 12.23 | 12.23 | 1.07% | 6,425 |
| Sep 16, 2026 | 12.51 | 12.64 | 12.10 | 12.10 | 12.10 | -2.42% | 15,342 |
| Sep 15, 2026 | 12.51 | 12.51 | 12.40 | 12.40 | 12.40 | - | 656 |
| Sep 14, 2026 | 12.54 | 12.57 | 12.27 | 12.40 | 12.40 | -1.90% | 5,071 |
| Sep 11, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.92% | 422 |
| Sep 10, 2026 | 12.43 | 12.54 | 12.30 | 12.53 | 12.53 | -0.91% | 8,334 |
| Sep 9, 2026 | 12.67 | 12.77 | 12.56 | 12.64 | 12.64 | -1.02% | 3,723 |
| Sep 8, 2026 | 12.88 | 12.88 | 12.68 | 12.77 | 12.77 | 0.31% | 4,075 |
| Sep 4, 2026 | 12.83 | 13.00 | 12.65 | 12.73 | 12.73 | -1.79% | 18,180 |
| Sep 3, 2026 | 12.80 | 12.99 | 12.65 | 12.96 | 12.96 | 0.65% | 3,670 |
| Sep 2, 2026 | 12.80 | 13.00 | 12.58 | 12.88 | 12.88 | -0.02% | 6,537 |
| Sep 1, 2026 | 12.66 | 12.95 | 12.55 | 12.88 | 12.88 | 1.06% | 10,463 |
| Aug 31, 2026 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -1.96% | 7,972 |
| Aug 28, 2026 | 13.40 | 13.40 | 12.85 | 13.00 | 13.00 | -2.26% | 7,779 |
| Aug 27, 2026 | 13.02 | 13.30 | 12.60 | 13.30 | 13.30 | 2.31% | 5,813 |
| Aug 26, 2026 | 13.02 | 13.30 | 12.85 | 13.00 | 13.00 | -0.76% | 4,103 |
| Aug 25, 2026 | 13.10 | 13.30 | 12.88 | 13.10 | 13.10 | 0.77% | 2,825 |
| Aug 24, 2026 | 12.63 | 13.00 | 12.62 | 13.00 | 13.00 | 1.56% | 5,363 |
| Aug 21, 2026 | 12.55 | 12.95 | 12.52 | 12.80 | 12.80 | - | 8,364 |
| Aug 20, 2026 | 13.04 | 13.04 | 12.66 | 12.80 | 12.80 | 1.19% | 15,790 |
| Aug 19, 2026 | 13.00 | 13.00 | 12.43 | 12.65 | 12.65 | -0.78% | 27,443 |
| Aug 18, 2026 | 13.10 | 13.10 | 12.45 | 12.75 | 12.75 | -3.04% | 12,247 |
| Aug 17, 2026 | 13.30 | 13.49 | 13.10 | 13.15 | 13.15 | -2.23% | 8,690 |
| Aug 14, 2026 | 13.50 | 13.61 | 13.45 | 13.45 | 13.45 | -1.32% | 1,828 |
| Aug 13, 2026 | 13.72 | 13.85 | 13.56 | 13.63 | 13.63 | -0.15% | 3,998 |
| Aug 12, 2026 | 13.61 | 13.66 | 13.53 | 13.65 | 13.65 | 0.44% | 6,672 |
| Aug 11, 2026 | 13.50 | 13.61 | 13.40 | 13.59 | 13.59 | 2.53% | 9,121 |
| Aug 10, 2026 | 13.20 | 13.41 | 13.20 | 13.26 | 13.26 | -2.18% | 14,527 |
| Aug 7, 2026 | 13.16 | 13.56 | 13.10 | 13.55 | 13.55 | 1.38% | 3,875 |
| Aug 6, 2026 | 12.86 | 13.63 | 12.86 | 13.37 | 13.37 | -1.66% | 7,064 |
| Aug 5, 2026 | 13.30 | 13.59 | 13.30 | 13.59 | 13.59 | -0.44% | 2,578 |
| Aug 4, 2026 | 13.40 | 13.65 | 13.14 | 13.65 | 13.65 | 2.25% | 7,354 |
| Aug 3, 2026 | 12.85 | 13.36 | 12.85 | 13.35 | 13.35 | 3.36% | 10,959 |
| Jul 31, 2026 | 12.58 | 12.92 | 12.55 | 12.92 | 12.92 | 2.94% | 6,724 |
| Jul 30, 2026 | 12.01 | 12.95 | 12.01 | 12.55 | 12.55 | 2.85% | 11,057 |
| Jul 29, 2026 | 12.32 | 12.60 | 12.20 | 12.20 | 12.20 | -1.98% | 3,837 |
| Jul 28, 2026 | 13.11 | 13.30 | 12.38 | 12.45 | 12.45 | -4.41% | 27,559 |
| Jul 27, 2026 | 13.40 | 13.40 | 12.95 | 13.02 | 13.02 | -2.98% | 11,680 |
| Jul 24, 2026 | 13.56 | 13.56 | 13.40 | 13.42 | 13.42 | 0.15% | 2,592 |
| Jul 23, 2026 | 13.52 | 13.61 | 13.40 | 13.40 | 13.40 | -1.54% | 3,382 |
| Jul 22, 2026 | 13.83 | 13.83 | 13.61 | 13.61 | 13.61 | -0.66% | 6,016 |
| Jul 21, 2026 | 13.75 | 13.98 | 13.60 | 13.70 | 13.70 | -0.47% | 8,306 |
| Jul 17, 2026 | 13.92 | 13.94 | 13.50 | 13.77 | 13.77 | -0.51% | 22,698 |
| Jul 16, 2026 | 14.11 | 14.11 | 13.84 | 13.84 | 13.84 | -1.67% | 10,972 |