NASDAQ : RILY.L
BRC Group Holdings, Inc. — Price history
United States
Last price 8.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 163.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BRC Group Holdings, Inc. (RILY.L) closed at 8.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.59 | 8.59 | 8.1 | 8.44 | 3,468 | -0.35% |
| 2026-10-29 | 8.488 | 8.775 | 8.405 | 8.47 | 3,331 | +1.80% |
| 2026-10-28 | 8.656 | 8.659 | 8.18 | 8.32 | 3,339 | -2.12% |
| 2026-10-27 | 8.175 | 8.88 | 8.15 | 8.5 | 9,296 | +7.87% |
| 2026-10-26 | 7.25 | 8.175 | 7.25 | 7.88 | 5,732 | +4.51% |
| 2026-10-23 | 7.3 | 7.815 | 7.18 | 7.54 | 5,796 | -3.33% |
| 2026-10-22 | 8.5 | 8.5 | 7.8 | 7.8 | 1,982 | -3.58% |
| 2026-10-21 | 8.222 | 8.49 | 7.991 | 8.09 | 7,881 | -3.11% |
| 2026-10-20 | 8.46 | 8.46 | 8.11 | 8.35 | 6,516 | -0.12% |
| 2026-10-19 | 9 | 9.8 | 8.36 | 8.36 | 8,753 | -2.22% |
| 2026-10-16 | 8.88 | 9.18 | 8.55 | 8.55 | 1,624 | +0.06% |
| 2026-10-15 | 8.359 | 9.18 | 8.359 | 8.545 | 19,993 | -0.87% |
| 2026-10-14 | 9.2 | 9.2 | 8.403 | 8.62 | 9,688 | -10.67% |
| 2026-10-13 | 9.56 | 9.65 | 9.39 | 9.65 | 2,676 | -0.52% |
| 2026-10-12 | 9.585 | 9.95 | 9.262 | 9.7 | 10,075 | +2.11% |
| 2026-10-09 | 9.32 | 9.848 | 9.32 | 9.5 | 10,703 | -2.31% |
| 2026-10-08 | 9.575 | 9.725 | 9.575 | 9.725 | 367 | +0.22% |
| 2026-10-07 | 9.8 | 10.2 | 9.465 | 9.704 | 5,859 | +1.08% |
| 2026-10-06 | 10.525 | 10.525 | 9.5 | 9.6 | 20,269 | -9.69% |
| 2026-10-05 | 10.45 | 10.63 | 10.424 | 10.63 | 757 | -2.57% |
| 2026-10-02 | 10.9 | 10.91 | 10.69 | 10.91 | 8,287 | +1.02% |
| 2026-10-01 | 11 | 11 | 10.7 | 10.8 | 5,503 | -0.46% |
| 2026-09-30 | 10.39 | 11.2 | 10.39 | 10.85 | 17,289 | +3.83% |
| 2026-09-29 | 11.7 | 11.7 | 10.45 | 10.45 | 13,279 | -9.30% |
| 2026-09-28 | 11.95 | 11.99 | 11.3 | 11.522 | 14,879 | -3.68% |
| 2026-09-25 | 12.36 | 12.36 | 11.53 | 11.962 | 11,664 | -3.03% |
| 2026-09-24 | 12.4 | 12.43 | 12.336 | 12.336 | 3,540 | -1.59% |
| 2026-09-23 | 12.789 | 12.79 | 12.28 | 12.535 | 3,481 | -0.67% |
| 2026-09-22 | 12.5 | 12.62 | 12.5 | 12.62 | 659 | -0.94% |
| 2026-09-21 | 12.5 | 12.969 | 12.25 | 12.74 | 12,746 | +0.32% |
| 2026-09-18 | 12.662 | 12.94 | 12.5 | 12.7 | 3,453 | +0.00% |
| 2026-09-17 | 12.695 | 12.7 | 12.695 | 12.7 | 1,916 | +1.11% |
| 2026-09-16 | 12.755 | 12.97 | 12.35 | 12.56 | 7,124 | -1.76% |
| 2026-09-15 | 12.885 | 13.27 | 12.592 | 12.786 | 4,038 | -1.57% |
| 2026-09-14 | 13.75 | 13.75 | 12.382 | 12.99 | 17,666 | -0.76% |
| 2026-09-11 | 13.196 | 13.32 | 13.061 | 13.09 | 2,198 | +0.69% |
| 2026-09-10 | 12.968 | 13.2 | 12.92 | 13 | 3,829 | +0.00% |
| 2026-09-09 | 13.05 | 13.099 | 13 | 13 | 1,586 | -1.09% |
| 2026-09-08 | 13.24 | 13.24 | 13.085 | 13.143 | 9,961 | -0.36% |
| 2026-09-04 | 13.24 | 13.55 | 13.121 | 13.19 | 10,413 | -1.93% |
| 2026-09-03 | 13.57 | 13.59 | 13.28 | 13.45 | 1,373 | +1.97% |
| 2026-09-02 | 13.33 | 13.33 | 13.06 | 13.19 | 6,959 | +0.30% |
| 2026-09-01 | 13.435 | 13.44 | 13.08 | 13.15 | 5,631 | -2.38% |
| 2026-08-31 | 13.48 | 13.48 | 13.025 | 13.47 | 12,911 | -0.41% |
| 2026-08-27 | 13.425 | 13.6 | 13.3 | 13.525 | 1,963 | +1.68% |
| 2026-08-26 | 13.215 | 13.4 | 13.215 | 13.301 | 1,912 | -0.96% |
| 2026-08-25 | 13.35 | 13.509 | 13.29 | 13.43 | 3,008 | +0.19% |
| 2026-08-24 | 13.2 | 13.405 | 13.2 | 13.405 | 1,144 | +3.04% |
| 2026-08-21 | 13.335 | 13.335 | 13.01 | 13.01 | 747 | -1.59% |
| 2026-08-20 | 13.199 | 13.22 | 13.115 | 13.22 | 6,482 | -0.60% |
| 2026-08-19 | 13.42 | 13.5 | 13 | 13.3 | 12,445 | +0.87% |
| 2026-08-18 | 13.51 | 13.51 | 12.95 | 13.185 | 12,251 | -3.05% |
| 2026-08-17 | 13.624 | 13.79 | 13.5 | 13.6 | 4,568 | -0.92% |
| 2026-08-14 | 13.62 | 13.81 | 13.6 | 13.726 | 5,377 | -0.82% |
| 2026-08-13 | 13.65 | 13.99 | 13.65 | 13.84 | 13,458 | +0.04% |
| 2026-08-12 | 13.81 | 13.87 | 13.785 | 13.835 | 3,948 | +0.25% |
| 2026-08-11 | 13.9 | 14.17 | 13.505 | 13.8 | 11,163 | +0.36% |
| 2026-08-10 | 13.4 | 13.77 | 13.4 | 13.75 | 5,999 | +1.10% |
| 2026-08-07 | 13.95 | 13.96 | 13.6 | 13.6 | 5,151 | -1.81% |
| 2026-08-06 | 13.75 | 13.95 | 13.74 | 13.85 | 6,645 | +0.87% |
| 2026-08-05 | 13.7 | 13.75 | 13.66 | 13.73 | 2,198 | -0.07% |
| 2026-08-04 | 13.27 | 13.875 | 13.27 | 13.74 | 6,159 | +1.03% |
| 2026-08-03 | 13.05 | 13.6 | 13.05 | 13.6 | 12,327 | +2.87% |
| 2026-07-31 | 13.4 | 13.4 | 13 | 13.22 | 7,950 | +1.89% |
| 2026-07-30 | 12.915 | 13.2 | 12.515 | 12.975 | 12,700 | +3.22% |
| 2026-07-29 | 13.085 | 13.5 | 12.57 | 12.57 | 7,569 | -1.33% |
| 2026-07-28 | 13.38 | 13.56 | 12.7 | 12.74 | 16,468 | -6.87% |
| 2026-07-27 | 13.75 | 13.75 | 13.17 | 13.68 | 6,358 | -0.87% |
| 2026-07-24 | 13.75 | 13.9 | 13.75 | 13.8 | 1,328 | -0.36% |
| 2026-07-23 | 13.93 | 13.93 | 13.815 | 13.85 | 1,819 | -0.72% |
| 2026-07-22 | 14.12 | 14.12 | 13.95 | 13.95 | 2,779 | -0.21% |
| 2026-07-21 | 14.165 | 14.165 | 13.75 | 13.98 | 7,436 | +2.64% |
| 2026-07-20 | 13.1 | 14.22 | 13.1 | 13.62 | 1,799 | -4.29% |
| 2026-07-17 | 14.16 | 14.23 | 13.9 | 14.23 | 13,283 | +0.42% |
| 2026-07-16 | 14.25 | 14.25 | 14.17 | 14.17 | 887 | -0.98% |
| 2026-07-15 | 14.659 | 14.659 | 14.22 | 14.31 | 4,552 | +1.42% |
| 2026-07-13 | 14.2 | 14.4 | 14.02 | 14.11 | 11,126 | -1.95% |
| 2026-07-10 | 14.5 | 14.5 | 14.39 | 14.39 | 743 | -1.28% |
| 2026-07-09 | 14.26 | 14.577 | 14.25 | 14.577 | 2,566 | +2.15% |
| 2026-07-08 | 14.23 | 14.56 | 14.05 | 14.27 | 5,178 | -1.99% |
| 2026-07-07 | 14.3 | 14.56 | 14.23 | 14.56 | 2,888 | -0.61% |
| 2026-07-06 | 14.3 | 14.65 | 14.09 | 14.65 | 7,230 | +2.73% |
| 2026-07-02 | 14.375 | 14.375 | 14.25 | 14.26 | 982 | +0.28% |
| 2026-07-01 | 14.9 | 14.9 | 14.092 | 14.22 | 11,426 | -3.92% |
| 2026-06-30 | 14.16 | 14.8 | 14.16 | 14.8 | 4,469 | +3.86% |
| 2026-06-29 | 14.305 | 14.35 | 14.25 | 14.25 | 2,298 | +0.23% |
| 2026-06-26 | 14.48 | 14.593 | 14.015 | 14.218 | 10,102 | -3.22% |
| 2026-06-25 | 15.975 | 16.01 | 14.25 | 14.69 | 30,806 | -7.03% |
| 2026-06-24 | 16.45 | 16.45 | 15.8 | 15.8 | 9,676 | -4.53% |
| 2026-06-23 | 16.68 | 16.68 | 16.5 | 16.55 | 1,132 | -0.78% |
| 2026-06-22 | 16.8 | 16.8 | 16.55 | 16.68 | 2,573 | -1.01% |
| 2026-06-18 | 16.88 | 16.88 | 16.76 | 16.85 | 4,031 | +0.60% |
| 2026-06-17 | 16.67 | 16.86 | 16.5 | 16.75 | 6,388 | -0.12% |
| 2026-06-16 | 16.875 | 17 | 16.56 | 16.77 | 15,493 | +1.27% |
| 2026-06-15 | 16.02 | 16.93 | 16.02 | 16.56 | 19,841 | +0.36% |
| 2026-06-12 | 16.16 | 16.92 | 15.57 | 16.5 | 45,520 | +0.79% |
| 2026-06-11 | 16.56 | 16.56 | 15.75 | 16.37 | 20,758 | -2.56% |
| 2026-06-10 | 16.51 | 16.8 | 16.51 | 16.8 | 4,688 | +0.33% |
| 2026-06-09 | 16.925 | 16.925 | 16.544 | 16.745 | 1,777 | -0.51% |
| 2026-06-08 | 16.68 | 17.1 | 16.63 | 16.83 | 7,844 | +0.90% |
| 2026-06-05 | 17 | 17.3 | 16.68 | 16.68 | 12,531 | -4.47% |
| 2026-06-04 | 17.5 | 17.5 | 16.9 | 17.46 | 7,310 | +2.52% |
| 2026-06-03 | 16.82 | 17.36 | 16.82 | 17.03 | 4,236 | -2.13% |
| 2026-06-02 | 16.8 | 17.4 | 16.8 | 17.4 | 3,470 | +4.82% |
| 2026-06-01 | 16.788 | 16.795 | 16.4 | 16.6 | 3,531 | -0.36% |
| 2026-05-29 | 16.71 | 16.871 | 16.66 | 16.66 | 2,140 | -0.54% |
| 2026-05-28 | 16.76 | 17.14 | 16.26 | 16.75 | 7,900 | -2.02% |
| 2026-05-27 | 17.3 | 17.3 | 16.81 | 17.096 | 3,668 | -0.89% |
| 2026-05-26 | 17.387 | 17.53 | 17.25 | 17.25 | 1,540 | -1.26% |
| 2026-05-22 | 17.25 | 17.74 | 17.25 | 17.47 | 6,338 | +1.45% |
| 2026-05-21 | 17.04 | 17.36 | 16.776 | 17.22 | 4,685 | +0.70% |
| 2026-05-20 | 16.66 | 18.08 | 16.22 | 17.1 | 17,601 | +2.09% |
| 2026-05-19 | 15.32 | 17.1 | 15.32 | 16.75 | 23,261 | +2.13% |
| 2026-05-18 | 15.67 | 17.17 | 15.54 | 16.4 | 38,044 | +4.66% |
| 2026-05-15 | 15.05 | 15.98 | 15.05 | 15.67 | 3,356 | +1.10% |
| 2026-05-14 | 15.09 | 15.5 | 15.04 | 15.5 | 7,950 | +2.65% |
| 2026-05-13 | 15 | 15.72 | 15 | 15.1 | 3,730 | +0.53% |
| 2026-05-12 | 15.61 | 15.62 | 15 | 15.02 | 17,973 | -2.72% |
| 2026-05-11 | 15 | 15.84 | 15 | 15.44 | 16,986 | +1.18% |
| 2026-05-08 | 15.11 | 15.5 | 15.02 | 15.26 | 10,910 | +0.13% |