BRC Group Holdings, Inc. (RILY) NASDAQ
6.86
-0.06(-0.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.86
-0.06(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.31 | 6.86 | 6.86 | 7.31 | 6.6 | 1.33M |
| March 12, 2026 | 7.7 | 6.92 | 6.92 | 7.85 | 6.82 | 1.3M |
| March 11, 2026 | 7.85 | 7.74 | 7.74 | 7.99 | 7.57 | 908,396 |
| March 10, 2026 | 7.5 | 7.7 | 7.7 | 7.99 | 7.47 | 785,496 |
| March 09, 2026 | 7.25 | 7.38 | 7.38 | 7.45 | 7.06 | 517,719 |
| March 06, 2026 | 7.19 | 7.48 | 7.48 | 7.9 | 7.1 | 860,879 |
| March 05, 2026 | 7.02 | 7.45 | 7.45 | 7.59 | 6.85 | 1.16M |
| March 04, 2026 | 6.74 | 7.09 | 7.09 | 7.4 | 6.73 | 1.05M |
| March 03, 2026 | 6.38 | 6.52 | 6.52 | 6.68 | 6.25 | 454,664 |
| March 02, 2026 | 6.12 | 6.6 | 6.6 | 6.63 | 6.01 | 652,710 |
| February 27, 2026 | 6.66 | 6.45 | 6.45 | 6.67 | 6.19 | 1.49M |
| February 26, 2026 | 7.13 | 6.75 | 6.75 | 7.2 | 6.65 | 439,200 |
| February 25, 2026 | 7.06 | 7.16 | 7.16 | 7.25 | 6.93 | 341,454 |
| February 24, 2026 | 6.6 | 6.97 | 6.97 | 7.23 | 6.57 | 594,600 |
| February 23, 2026 | 6.68 | 6.69 | 6.69 | 6.8 | 6.45 | 382,900 |
| February 20, 2026 | 6.83 | 6.8 | 0 | 7.03 | 6.72 | 318,383 |
| February 19, 2026 | 6.89 | 6.83 | 0 | 6.99 | 6.66 | 370,600 |
| February 18, 2026 | 6.7 | 7 | 0 | 7.21 | 6.54 | 494,202 |
| February 17, 2026 | 6.7 | 6.63 | 0 | 6.76 | 6.38 | 669,071 |
| February 13, 2026 | 6.71 | 6.82 | 0 | 7.23 | 6.51 | 574,035 |
| February 12, 2026 | 7.02 | 6.63 | 0 | 7.02 | 6.53 | 622,644 |
| February 11, 2026 | 7.22 | 7.02 | 0 | 7.4 | 6.84 | 647,603 |
| February 10, 2026 | 7.69 | 7.45 | 0 | 7.78 | 7.42 | 593,281 |
| February 09, 2026 | 7.88 | 7.81 | 0 | 7.92 | 7.6 | 362,400 |
| February 06, 2026 | 7.44 | 7.88 | 0 | 8 | 7.44 | 647,823 |
| February 05, 2026 | 7.62 | 7.2 | 0 | 7.95 | 7.11 | 747,200 |
| February 04, 2026 | 8.43 | 7.72 | 0 | 8.58 | 7.52 | 965,060 |
| February 03, 2026 | 8.25 | 8.56 | 0 | 8.59 | 8.04 | 878,400 |
| February 02, 2026 | 8.28 | 8.27 | 0 | 8.58 | 8.01 | 721,900 |
| January 30, 2026 | 9 | 8.36 | 0 | 9.07 | 8.33 | 1.23M |
| January 29, 2026 | 9.6 | 9.2 | 0 | 10 | 9.05 | 1.1M |
| January 28, 2026 | 9.5 | 9.41 | 0 | 9.8 | 9.05 | 979,070 |
| January 27, 2026 | 9.2 | 9.35 | 0 | 9.55 | 8.67 | 756,144 |
| January 26, 2026 | 9.77 | 9.24 | 0 | 9.78 | 9.1 | 819,500 |
| January 23, 2026 | 9.87 | 9.77 | 0 | 10.12 | 9.6 | 1.24M |
| January 22, 2026 | 9.6 | 9.99 | 0 | 10.31 | 9.43 | 1.33M |
| January 21, 2026 | 8.85 | 9.56 | 0 | 9.7 | 8.82 | 1.53M |
| January 20, 2026 | 8.74 | 8.96 | 0 | 10.57 | 8.68 | 2.68M |
| January 16, 2026 | 9.18 | 8.89 | 0 | 9.24 | 8.25 | 3.5M |
| January 15, 2026 | 10.04 | 9.5 | 0 | 10.97 | 9.14 | 17.93M |
| January 14, 2026 | 7.51 | 7.54 | 0 | 7.67 | 6.98 | 6.11M |
| January 13, 2026 | 8.12 | 7.44 | 0 | 8.12 | 7.33 | 1.42M |
| January 12, 2026 | 6.98 | 8.09 | 0 | 8.28 | 6.86 | 2.12M |
| January 09, 2026 | 6.92 | 7 | 0 | 7.63 | 6.79 | 1.71M |
| January 08, 2026 | 6.1 | 6.9 | 0 | 7.06 | 6.05 | 1.69M |
| January 07, 2026 | 5.6 | 6.12 | 0 | 6.19 | 5.54 | 834,632 |
| January 06, 2026 | 5.35 | 5.64 | 0 | 5.71 | 5.17 | 532,400 |
| January 05, 2026 | 5.18 | 5.38 | 0 | 5.48 | 5.03 | 608,177 |
| January 02, 2026 | 4.72 | 5.18 | 0 | 5.21 | 4.65 | 922,704 |
| December 31, 2025 | 4.68 | 4.67 | 0 | 4.83 | 4.63 | 542,617 |
| December 30, 2025 | 4.71 | 4.74 | 0 | 4.86 | 4.63 | 676,400 |
| December 29, 2025 | 4.74 | 4.69 | 0 | 5.02 | 4.67 | 583,757 |
| December 26, 2025 | 4.74 | 4.78 | 0 | 4.93 | 4.49 | 470,422 |
| December 24, 2025 | 4.6 | 4.76 | 0 | 4.87 | 4.45 | 685,300 |
| December 23, 2025 | 4.8 | 4.63 | 0 | 4.89 | 4.55 | 1.1M |
| December 22, 2025 | 5 | 4.8 | 0 | 5.49 | 4.75 | 1.76M |
| December 19, 2025 | 4.51 | 5.03 | 0 | 5.44 | 4.5 | 2.84M |
| December 18, 2025 | 4.8 | 4.49 | 0 | 4.8 | 4.11 | 2.46M |
| December 17, 2025 | 6.12 | 4.72 | 0 | 6.25 | 4.7 | 6M |
| December 16, 2025 | 4.73 | 5.72 | 0 | 6.05 | 4.36 | 25.22M |