BRC Group Holdings, Inc. (RILY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RILY Historical Return
If you invested $1000 in BRC Group Holdings, Inc. (RILY) 10 years ago, it would be worth $480.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $63.03, while $1000 invested 1 year ago would be worth $695.89. This corresponds to total returns of -51.98%, -93.7%, -30.41%, respectively, with annualized returns of -7.07%, -42.45%, -30.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RILY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.71 | 3.89 | 3.89 | 4 | 3.65 | 798,562 |
| November 10, 2026 | 3.8 | 3.66 | 3.66 | 3.87 | 3.62 | 721,274 |
| November 09, 2026 | 3.66 | 3.84 | 3.84 | 3.86 | 3.5 | 915,878 |
| November 06, 2026 | 3.65 | 3.65 | 3.65 | 3.79 | 3.57 | 1.05M |
| November 05, 2026 | 3.87 | 3.79 | 3.79 | 3.96 | 3.51 | 951,108 |
| November 04, 2026 | 3.83 | 3.83 | 3.83 | 4.01 | 3.82 | 997,162 |
| November 03, 2026 | 3.86 | 3.76 | 3.76 | 3.97 | 3.69 | 773,994 |
| November 02, 2026 | 4.11 | 3.85 | 3.85 | 4.11 | 3.76 | 728,357 |
| October 30, 2026 | 4.33 | 4.06 | 4.06 | 4.36 | 4 | 1.24M |
| October 29, 2026 | 4.26 | 4.42 | 4.42 | 4.54 | 4.26 | 1.25M |
| October 28, 2026 | 4 | 4.23 | 4.23 | 4.25 | 3.95 | 1.02M |
| October 27, 2026 | 3.98 | 3.99 | 3.99 | 4.07 | 3.92 | 688,988 |
| October 26, 2026 | 4.05 | 3.97 | 3.97 | 4.1 | 3.96 | 477,290 |
| October 23, 2026 | 4.14 | 4.03 | 4.03 | 4.16 | 4.01 | 844,445 |
| October 22, 2026 | 4.35 | 4.2 | 4.2 | 4.39 | 4.09 | 1.47M |
| October 21, 2026 | 4.5 | 4.35 | 4.35 | 4.52 | 4.26 | 631,118 |
| October 20, 2026 | 4.38 | 4.45 | 4.45 | 4.58 | 4.38 | 674,616 |
| October 19, 2026 | 4.62 | 4.44 | 4.44 | 4.74 | 4.43 | 859,149 |
| October 16, 2026 | 4.68 | 4.61 | 4.61 | 4.83 | 4.56 | 630,685 |
| October 15, 2026 | 4.63 | 4.68 | 4.68 | 4.74 | 4.48 | 936,878 |
| October 14, 2026 | 4.8 | 4.63 | 4.63 | 4.83 | 4.55 | 1.08M |
| October 13, 2026 | 5.16 | 4.88 | 4.88 | 5.2 | 4.84 | 845,182 |
| October 12, 2026 | 5.11 | 5.21 | 5.21 | 5.35 | 5.05 | 1.21M |
| October 09, 2026 | 5.11 | 5.11 | 5.11 | 5.14 | 5.01 | 768,633 |
| October 08, 2026 | 4.94 | 5.16 | 5.16 | 5.17 | 4.91 | 1.08M |
| October 07, 2026 | 4.87 | 4.99 | 4.99 | 5.03 | 4.85 | 683,237 |
| October 06, 2026 | 4.94 | 4.97 | 4.97 | 5.06 | 4.9 | 643,936 |
| October 05, 2026 | 4.8 | 4.88 | 4.88 | 4.89 | 4.72 | 798,272 |
| October 02, 2026 | 5.07 | 4.86 | 4.86 | 5.11 | 4.86 | 764,756 |
| October 01, 2026 | 4.89 | 5.05 | 5.05 | 5.09 | 4.79 | 603,789 |
| September 30, 2026 | 4.96 | 4.89 | 4.89 | 5.17 | 4.86 | 658,156 |
| September 29, 2026 | 5.08 | 4.92 | 4.92 | 5.26 | 4.56 | 2.04M |
| September 28, 2026 | 5.61 | 5.49 | 5.49 | 5.65 | 5.41 | 430,501 |
| September 25, 2026 | 5.74 | 5.71 | 5.71 | 5.81 | 5.6 | 410,560 |
| September 24, 2026 | 5.72 | 5.74 | 5.74 | 5.81 | 5.68 | 543,825 |
| September 23, 2026 | 6.08 | 5.78 | 5.78 | 6.14 | 5.78 | 428,992 |
| September 22, 2026 | 5.86 | 6.13 | 6.13 | 6.19 | 5.82 | 452,069 |
| September 21, 2026 | 5.97 | 5.8 | 5.8 | 5.97 | 5.77 | 569,583 |
| September 18, 2026 | 6 | 5.98 | 5.98 | 6.1 | 5.92 | 1.49M |
| September 17, 2026 | 6.15 | 6.02 | 6.02 | 6.2 | 5.99 | 395,486 |
| September 16, 2026 | 6.07 | 6.02 | 6.02 | 6.16 | 5.9 | 576,693 |
| September 15, 2026 | 6.23 | 5.99 | 5.99 | 6.25 | 5.95 | 520,906 |
| September 11, 2026 | 6.69 | 6.6 | 6.6 | 6.71 | 6.52 | 526,272 |
| September 10, 2026 | 6.72 | 6.58 | 6.58 | 6.83 | 6.56 | 401,876 |
| September 09, 2026 | 7.03 | 6.79 | 6.79 | 7.06 | 6.78 | 420,104 |
| September 08, 2026 | 7.03 | 7.04 | 7.04 | 7.14 | 6.9 | 448,908 |
| September 04, 2026 | 7.06 | 7.03 | 7.03 | 7.15 | 7 | 346,926 |
| September 03, 2026 | 6.86 | 7.1 | 7.1 | 7.15 | 6.84 | 396,288 |
| September 02, 2026 | 6.8 | 6.97 | 6.97 | 6.99 | 6.68 | 403,411 |
| September 01, 2026 | 6.83 | 6.75 | 6.75 | 6.88 | 6.7 | 549,342 |
| August 31, 2026 | 7 | 6.92 | 6.92 | 7.03 | 6.79 | 497,071 |
| August 28, 2026 | 7.1 | 7.05 | 7.05 | 7.26 | 6.98 | 463,029 |
| August 27, 2026 | 7.09 | 7.11 | 7.11 | 7.19 | 6.98 | 363,692 |
| August 26, 2026 | 7.14 | 7.09 | 7.09 | 7.24 | 7.04 | 350,676 |
| August 25, 2026 | 7.15 | 7.22 | 7.22 | 7.24 | 6.96 | 638,644 |
| August 24, 2026 | 7.07 | 7.04 | 7.04 | 7.25 | 7 | 583,069 |
| August 21, 2026 | 7.05 | 7.12 | 7.12 | 7.19 | 7.04 | 595,882 |
| August 20, 2026 | 7.2 | 6.93 | 6.93 | 7.26 | 6.92 | 545,792 |
| August 19, 2026 | 7.2 | 7.23 | 7.23 | 7.32 | 6.88 | 0 |
| August 18, 2026 | 7.07 | 7.16 | 7.16 | 7.22 | 6.97 | 306,779 |
AD
