NASDAQ : RILY
BRC Group Holdings, Inc. — Price history
Financials · Financial Conglomerates · United States
Last price 4.42 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 177.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BRC Group Holdings, Inc. (RILY) closed at 4.06 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 | 4.33 | 4.36 | 4 | 4.06 | 1,237,840 | -8.14% |
| 2026-10-29 | 4.26 | 4.535 | 4.26 | 4.42 | 1,254,261 | +4.49% |
| 2026-10-28 | 4 | 4.25 | 3.95 | 4.23 | 1,023,263 | +6.02% |
| 2026-10-27 | 3.98 | 4.067 | 3.915 | 3.99 | 689,490 | +0.50% |
| 2026-10-26 | 4.05 | 4.099 | 3.955 | 3.97 | 477,592 | -1.49% |
| 2026-10-23 | 4.14 | 4.16 | 4.015 | 4.03 | 845,195 | -4.05% |
| 2026-10-22 | 4.35 | 4.39 | 4.09 | 4.2 | 1,471,930 | -3.45% |
| 2026-10-21 | 4.5 | 4.52 | 4.261 | 4.35 | 631,221 | -2.25% |
| 2026-10-20 | 4.38 | 4.59 | 4.36 | 4.45 | 674,622 | +0.23% |
| 2026-10-19 | 4.62 | 4.735 | 4.43 | 4.44 | 859,905 | -3.69% |
| 2026-10-16 | 4.68 | 4.825 | 4.56 | 4.61 | 630,687 | -1.50% |
| 2026-10-15 | 4.63 | 4.74 | 4.48 | 4.68 | 938,179 | +1.08% |
| 2026-10-14 | 4.8 | 4.83 | 4.55 | 4.63 | 1,084,399 | -5.12% |
| 2026-10-13 | 5.16 | 5.2 | 4.835 | 4.88 | 845,185 | -6.33% |
| 2026-10-12 | 5.11 | 5.35 | 5.05 | 5.21 | 1,217,510 | +1.96% |
| 2026-10-09 | 5.11 | 5.135 | 5.01 | 5.11 | 768,734 | -0.97% |
| 2026-10-08 | 4.94 | 5.165 | 4.91 | 5.16 | 1,081,362 | +3.41% |
| 2026-10-07 | 4.87 | 5.03 | 4.85 | 4.99 | 683,237 | +0.40% |
| 2026-10-06 | 4.94 | 5.06 | 4.9 | 4.97 | 643,941 | +1.84% |
| 2026-10-05 | 4.8 | 4.895 | 4.72 | 4.88 | 798,372 | +0.41% |
| 2026-10-02 | 5.07 | 5.11 | 4.855 | 4.86 | 765,090 | -3.67% |
| 2026-10-01 | 4.89 | 5.09 | 4.79 | 5.045 | 603,836 | +3.28% |
| 2026-09-30 | 4.96 | 5.17 | 4.855 | 4.885 | 658,561 | -0.71% |
| 2026-09-29 | 5.08 | 5.26 | 4.56 | 4.92 | 2,038,909 | -10.38% |
| 2026-09-28 | 5.61 | 5.645 | 5.405 | 5.49 | 436,302 | -3.85% |
| 2026-09-25 | 5.74 | 5.81 | 5.6 | 5.71 | 410,563 | -0.52% |
| 2026-09-24 | 5.72 | 5.81 | 5.684 | 5.74 | 543,872 | -0.69% |
| 2026-09-23 | 6.08 | 6.14 | 5.78 | 5.78 | 428,994 | -5.71% |
| 2026-09-22 | 5.86 | 6.19 | 5.82 | 6.13 | 452,082 | +5.69% |
| 2026-09-21 | 6.03 | 6.06 | 5.77 | 5.8 | 570,604 | -3.01% |
| 2026-09-18 | 6 | 6.1 | 5.92 | 5.98 | 1,488,163 | -0.66% |
| 2026-09-17 | 6.15 | 6.2 | 5.99 | 6.02 | 395,501 | +0.00% |
| 2026-09-16 | 6.07 | 6.16 | 5.9 | 6.02 | 576,795 | +0.50% |
| 2026-09-15 | 6.23 | 6.25 | 5.95 | 5.99 | 521,009 | -4.01% |
| 2026-09-14 | 6.54 | 6.62 | 6.16 | 6.24 | 742,724 | -5.45% |
| 2026-09-11 | 6.69 | 6.71 | 6.52 | 6.6 | 526,273 | +0.30% |
| 2026-09-10 | 6.72 | 6.825 | 6.56 | 6.58 | 401,889 | -3.09% |
| 2026-09-09 | 7.03 | 7.06 | 6.775 | 6.79 | 420,117 | -3.55% |
| 2026-09-08 | 7.03 | 7.14 | 6.9 | 7.04 | 449,115 | +0.14% |
| 2026-09-04 | 7.06 | 7.15 | 7 | 7.03 | 347,158 | -0.99% |
| 2026-09-03 | 6.855 | 7.15 | 6.84 | 7.1 | 396,291 | +1.87% |
| 2026-09-02 | 6.8 | 6.99 | 6.684 | 6.97 | 403,413 | +3.26% |
| 2026-09-01 | 6.83 | 6.88 | 6.7 | 6.75 | 549,949 | -2.46% |
| 2026-08-31 | 7 | 7.025 | 6.79 | 6.92 | 497,201 | -1.84% |
| 2026-08-28 | 7.1 | 7.26 | 6.984 | 7.05 | 463,380 | -0.84% |
| 2026-08-27 | 7.09 | 7.185 | 6.98 | 7.11 | 363,794 | +0.28% |
| 2026-08-26 | 7.14 | 7.24 | 7.04 | 7.09 | 350,791 | -1.80% |
| 2026-08-25 | 7.15 | 7.24 | 6.959 | 7.22 | 638,755 | +2.56% |
| 2026-08-24 | 7.07 | 7.25 | 7 | 7.04 | 583,290 | -1.12% |
| 2026-08-21 | 7.05 | 7.19 | 7.044 | 7.12 | 596,010 | +2.74% |
| 2026-08-20 | 7.2 | 7.26 | 6.92 | 6.93 | 548,749 | -4.15% |
| 2026-08-19 | 7.2 | 7.325 | 6.88 | 7.23 | 556,680 | +0.98% |
| 2026-08-18 | 7.07 | 7.22 | 6.97 | 7.16 | 306,780 | +0.70% |
| 2026-08-17 | 7.42 | 7.42 | 7.02 | 7.11 | 559,209 | -4.56% |
| 2026-08-14 | 7.57 | 7.84 | 7.38 | 7.45 | 409,273 | -1.19% |
| 2026-08-13 | 7.54 | 7.8 | 7.474 | 7.54 | 535,665 | -0.13% |
| 2026-08-12 | 7.42 | 7.67 | 7.274 | 7.55 | 465,974 | +3.85% |
| 2026-08-11 | 7.71 | 7.75 | 7.21 | 7.27 | 923,376 | +0.00% |
| 2026-08-10 | 7.16 | 7.38 | 7.01 | 7.27 | 805,453 | +1.25% |
| 2026-08-07 | 7.06 | 7.44 | 6.95 | 7.18 | 989,762 | -1.10% |
| 2026-08-06 | 7.34 | 7.595 | 7.129 | 7.26 | 592,265 | -2.02% |
| 2026-08-05 | 7.69 | 7.77 | 7.375 | 7.41 | 557,056 | -3.39% |
| 2026-08-04 | 7.57 | 7.74 | 7.495 | 7.67 | 612,819 | +2.40% |
| 2026-08-03 | 7.26 | 7.615 | 7.04 | 7.49 | 725,663 | +4.61% |
| 2026-07-31 | 7.01 | 7.264 | 6.92 | 7.16 | 544,551 | +2.14% |
| 2026-07-30 | 6.7 | 7.13 | 6.65 | 7.01 | 637,983 | +6.86% |
| 2026-07-29 | 6.72 | 6.815 | 6.37 | 6.56 | 579,054 | -2.38% |
| 2026-07-28 | 6.785 | 6.89 | 6.5 | 6.72 | 773,035 | -1.18% |
| 2026-07-27 | 6.93 | 7.118 | 6.59 | 6.8 | 525,792 | -1.16% |
| 2026-07-24 | 6.98 | 7.01 | 6.83 | 6.88 | 438,567 | -0.72% |
| 2026-07-23 | 6.98 | 7.07 | 6.86 | 6.93 | 355,407 | -2.12% |
| 2026-07-22 | 7.06 | 7.35 | 7.01 | 7.08 | 407,417 | +0.28% |
| 2026-07-21 | 6.96 | 7.25 | 6.95 | 7.06 | 613,618 | +2.92% |
| 2026-07-20 | 6.88 | 6.96 | 6.66 | 6.86 | 342,868 | +0.44% |
| 2026-07-17 | 6.81 | 6.97 | 6.745 | 6.83 | 326,095 | -0.58% |
| 2026-07-16 | 7.06 | 7.345 | 6.825 | 6.87 | 436,378 | -4.32% |
| 2026-07-15 | 7.05 | 7.31 | 6.99 | 7.18 | 374,531 | +2.72% |
| 2026-07-14 | 7.23 | 7.31 | 6.99 | 6.99 | 430,601 | -2.51% |
| 2026-07-13 | 7.14 | 7.205 | 6.93 | 7.17 | 564,770 | -0.14% |
| 2026-07-10 | 7.44 | 7.44 | 7.17 | 7.18 | 401,949 | -2.05% |
| 2026-07-09 | 7.3 | 7.57 | 7.18 | 7.33 | 537,598 | +1.95% |
| 2026-07-08 | 7.37 | 7.5 | 6.99 | 7.19 | 603,898 | -3.62% |
| 2026-07-07 | 7.675 | 7.86 | 7.23 | 7.46 | 738,697 | -2.10% |
| 2026-07-06 | 7.94 | 8.14 | 7.61 | 7.62 | 602,345 | -4.51% |
| 2026-07-02 | 8.85 | 8.875 | 7.85 | 7.98 | 1,066,935 | -9.42% |
| 2026-07-01 | 7.92 | 8.86 | 7.92 | 8.81 | 1,535,833 | +9.58% |
| 2026-06-30 | 8.12 | 8.52 | 8.03 | 8.04 | 756,165 | -1.71% |
| 2026-06-29 | 7.75 | 8.355 | 7.743 | 8.18 | 1,234,714 | +8.34% |
| 2026-06-26 | 7.04 | 7.64 | 7.04 | 7.55 | 3,880,615 | +6.19% |
| 2026-06-25 | 7.64 | 7.85 | 6.915 | 7.11 | 1,687,484 | -5.26% |
| 2026-06-24 | 8.71 | 8.77 | 7.505 | 7.505 | 1,386,803 | -13.64% |
| 2026-06-23 | 9.06 | 9.37 | 8.65 | 8.69 | 659,061 | -6.86% |
| 2026-06-22 | 8.98 | 9.48 | 8.91 | 9.33 | 821,388 | +3.67% |
| 2026-06-18 | 8.97 | 9.11 | 8.68 | 9 | 1,033,573 | +2.39% |
| 2026-06-17 | 8.92 | 9.285 | 8.76 | 8.79 | 574,105 | -2.33% |
| 2026-06-16 | 9.18 | 9.39 | 8.97 | 9 | 930,282 | -1.75% |
| 2026-06-15 | 9.09 | 9.32 | 8.84 | 9.16 | 791,654 | +5.05% |
| 2026-06-12 | 8.5 | 9.132 | 8.5 | 8.72 | 719,080 | +3.07% |
| 2026-06-11 | 8.4 | 8.58 | 8.3 | 8.46 | 501,822 | +1.68% |
| 2026-06-10 | 8.2 | 8.67 | 8.2 | 8.32 | 476,605 | +0.00% |
| 2026-06-09 | 8.75 | 9.07 | 8.17 | 8.32 | 707,625 | -3.48% |
| 2026-06-08 | 8.68 | 9.05 | 8.55 | 8.62 | 877,793 | +1.77% |
| 2026-06-05 | 9.11 | 9.37 | 8.41 | 8.47 | 1,025,767 | -7.43% |
| 2026-06-04 | 9.53 | 9.655 | 9.02 | 9.15 | 797,662 | -3.89% |
| 2026-06-03 | 9.79 | 10.08 | 9.5 | 9.52 | 1,017,737 | -2.76% |
| 2026-06-02 | 9.82 | 10.14 | 9.63 | 9.79 | 618,990 | -0.31% |
| 2026-06-01 | 9.31 | 10.25 | 9.18 | 9.82 | 1,384,166 | +5.25% |
| 2026-05-29 | 10.32 | 10.32 | 9.22 | 9.33 | 2,499,662 | -9.15% |
| 2026-05-28 | 10.43 | 11.16 | 10.16 | 10.27 | 1,608,341 | -2.65% |
| 2026-05-27 | 10.42 | 10.66 | 10.143 | 10.55 | 815,896 | +1.15% |
| 2026-05-26 | 10.85 | 11.24 | 10.32 | 10.43 | 1,868,469 | -2.34% |
| 2026-05-22 | 10.13 | 10.71 | 10.13 | 10.68 | 1,085,528 | +5.12% |
| 2026-05-21 | 9.48 | 10.19 | 9.31 | 10.16 | 962,396 | +7.40% |
| 2026-05-20 | 9.75 | 10.08 | 9.42 | 9.46 | 996,032 | -2.47% |
| 2026-05-19 | 9.28 | 9.78 | 9.01 | 9.7 | 838,038 | +2.97% |
| 2026-05-18 | 9.01 | 9.67 | 8.84 | 9.42 | 1,064,517 | +4.55% |
| 2026-05-15 | 9.03 | 9.4 | 8.9 | 9.01 | 711,859 | -3.53% |
| 2026-05-14 | 8.43 | 9.36 | 8.25 | 9.34 | 1,215,631 | +11.32% |
| 2026-05-13 | 8.71 | 8.926 | 8.32 | 8.39 | 768,795 | -3.67% |
| 2026-05-12 | 8.88 | 9.48 | 8.16 | 8.71 | 1,031,012 | -3.76% |