BRC Group Holdings, Inc. - Depositary Shares, each representing a 1/1000th fractional interest in a share of Series B Cumulative Perpetual Preferred Stock (RILYL) NASDAQ

12.03

-0.19(-1.56%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12	12.03	12.03	12.35	11.97	2,696
April 01, 2026	13	12.22	12.22	13	11.56	11,940
March 31, 2026	11.79	12.25	12.25	12.5	11.35	55,779
March 30, 2026	11	11.84	11.84	12.32	11	24,916
March 27, 2026	12.2	12	12	12.2	11.2	15,889
March 26, 2026	11.75	12.27	12.27	12.75	11.68	27,483
March 25, 2026	11.2	12.08	12.08	12.88	11.2	16,155
March 24, 2026	11.51	11.83	11.83	12	11.3	8,996
March 23, 2026	11.05	11.32	11.32	11.51	10.91	8,476
March 20, 2026	10.95	11.16	11.16	11.5	10.46	10,597
March 19, 2026	10.55	10.9	10.9	11	10.55	10,683
March 18, 2026	11	10.56	10.56	11.35	10.56	13,869
March 17, 2026	10.12	10.51	10.51	11.14	10.12	10,739
March 16, 2026	10.89	10.13	10.13	10.89	10.07	4,381
March 13, 2026	11.45	9.93	9.93	11.45	9.93	12,573
March 12, 2026	12.15	10.41	10.41	12.15	9.53	11,155
March 11, 2026	12.11	11.78	11.78	12.21	11.49	7,833
March 10, 2026	11.47	12.22	12.22	12.25	11.47	12,872
March 09, 2026	10.87	11.47	11.47	11.55	10.87	5,572
March 06, 2026	11.15	11.3	11.3	12.07	10.58	13,900
March 05, 2026	10.57	10.67	10.67	11.75	10.55	15,382
March 04, 2026	10.06	10.5	10.5	11.15	9.65	14,902
March 03, 2026	9.75	9.76	9.76	10.33	9.63	13,784
March 02, 2026	9.5	9.9	9.9	10.2	9.5	8,200
February 27, 2026	9.89	9.53	9.53	10.05	9.51	19,000
February 26, 2026	10.21	9.9	9.9	10.51	9.9	7,400
February 25, 2026	10.11	10.21	10.21	10.31	9.93	4,100
February 24, 2026	10	10	10	10.45	9.85	8,000
February 23, 2026	10	10.2	10.2	10.9	9.94	3,634
February 20, 2026	10.17	10	0	10.25	10	3,415
February 19, 2026	10.23	10.2	0	10.76	10.01	17,800
February 18, 2026	10.8	10.4	0	11.06	10.4	9,890
February 17, 2026	10.5	12.12	0	12.12	10.04	15,100
February 13, 2026	10.5	10.51	0	10.62	10.5	3,416
February 12, 2026	10.5	10.54	0	10.96	10.5	5,600
February 11, 2026	10.62	10.5	0	10.69	10.5	25,500
February 10, 2026	10.53	10.7	0	10.96	10.5	9,622
February 09, 2026	10.02	10.7	0	11	10.02	2,031
February 06, 2026	9.85	10.14	0	10.29	9.85	8,100
February 05, 2026	10.4	9.51	0	10.55	9.51	11,227
February 04, 2026	10.99	10.7	0	10.99	10.62	3,100
February 03, 2026	11.1	10.65	0	11.11	10.41	8,918
February 02, 2026	10.03	11.21	0	11.21	10.03	2,714
January 30, 2026	11.16	10.72	0	11.38	10.66	10,509
January 29, 2026	11.3	10.68	0	12.06	10.68	19,412
January 28, 2026	11.13	11.56	0	11.75	11.12	11,700
January 27, 2026	11.33	11.31	0	11.4	10.79	8,600
January 26, 2026	11.93	11.25	0	12.03	11.2	9,600
January 23, 2026	12.09	11.94	0	12.09	11.94	4,922
January 22, 2026	12.16	12.02	0	12.25	11.93	10,448
January 21, 2026	12.59	12.16	0	12.59	11.6	5,900
January 20, 2026	12.01	11.68	0	13	11.51	15,356
January 16, 2026	14.06	12.65	0	14.06	11.03	40,693
January 15, 2026	11.52	14.5	0	14.8	11.52	103,243
January 14, 2026	9.36	9.57	0	9.57	8.96	19,515
January 13, 2026	9.16	9.36	0	9.49	8.56	15,400
January 12, 2026	7.65	9.27	0	9.5	7.65	43,801
January 09, 2026	7.35	7.81	0	8.2	7.35	24,205
January 08, 2026	6.48	7.31	0	7.74	6.41	44,900
January 07, 2026	6.01	6.39	0	6.55	5.9	29,100