BRC Group Holdings, Inc. (RILY)
NASDAQ: RILY · Real-Time Price · USD
7.55
+0.44 (6.19%)
At close: Jun 26, 2026, 4:00 PM EDT
7.47
-0.08 (-1.10%)
After-hours: Jun 26, 2026, 7:44 PM EDT
BRC Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.04 | 7.64 | 7.04 | 7.55 | 7.55 | 6.19% | 3,834,439 |
| Jun 25, 2026 | 7.64 | 7.85 | 6.92 | 7.11 | 7.11 | -5.26% | 1,687,201 |
| Jun 24, 2026 | 8.71 | 8.77 | 7.51 | 7.51 | 7.51 | -13.64% | 1,385,091 |
| Jun 23, 2026 | 9.06 | 9.37 | 8.65 | 8.69 | 8.69 | -6.86% | 659,061 |
| Jun 22, 2026 | 8.98 | 9.48 | 8.91 | 9.33 | 9.33 | 3.67% | 821,388 |
| Jun 18, 2026 | 8.97 | 9.11 | 8.68 | 9.00 | 9.00 | 2.39% | 1,033,573 |
| Jun 17, 2026 | 8.92 | 9.29 | 8.76 | 8.79 | 8.79 | -2.33% | 574,105 |
| Jun 16, 2026 | 9.18 | 9.39 | 8.97 | 9.00 | 9.00 | -1.75% | 930,282 |
| Jun 15, 2026 | 9.09 | 9.32 | 8.84 | 9.16 | 9.16 | 5.05% | 791,654 |
| Jun 12, 2026 | 8.50 | 9.13 | 8.50 | 8.72 | 8.72 | 3.07% | 719,080 |
| Jun 11, 2026 | 8.40 | 8.58 | 8.30 | 8.46 | 8.46 | 1.68% | 501,822 |
| Jun 10, 2026 | 8.20 | 8.67 | 8.20 | 8.32 | 8.32 | - | 476,605 |
| Jun 9, 2026 | 8.75 | 9.07 | 8.17 | 8.32 | 8.32 | -3.48% | 707,625 |
| Jun 8, 2026 | 8.68 | 9.05 | 8.55 | 8.62 | 8.62 | 1.77% | 877,793 |
| Jun 5, 2026 | 9.11 | 9.37 | 8.41 | 8.47 | 8.47 | -7.43% | 1,025,767 |
| Jun 4, 2026 | 9.53 | 9.66 | 9.02 | 9.15 | 9.15 | -3.89% | 797,662 |
| Jun 3, 2026 | 9.79 | 10.08 | 9.50 | 9.52 | 9.52 | -2.76% | 1,017,737 |
| Jun 2, 2026 | 9.82 | 10.14 | 9.63 | 9.79 | 9.79 | -0.31% | 618,990 |
| Jun 1, 2026 | 9.31 | 10.25 | 9.18 | 9.82 | 9.82 | 5.25% | 1,384,166 |
| May 29, 2026 | 10.32 | 10.32 | 9.22 | 9.33 | 9.33 | -9.15% | 2,499,662 |
| May 28, 2026 | 10.43 | 11.16 | 10.16 | 10.27 | 10.27 | -2.65% | 1,608,341 |
| May 27, 2026 | 10.42 | 10.66 | 10.14 | 10.55 | 10.55 | 1.15% | 815,896 |
| May 26, 2026 | 10.85 | 11.24 | 10.32 | 10.43 | 10.43 | -2.34% | 1,868,469 |
| May 22, 2026 | 10.13 | 10.71 | 10.13 | 10.68 | 10.68 | 5.12% | 1,085,528 |
| May 21, 2026 | 9.48 | 10.19 | 9.31 | 10.16 | 10.16 | 7.40% | 962,396 |
| May 20, 2026 | 9.75 | 10.08 | 9.42 | 9.46 | 9.46 | -2.47% | 996,032 |
| May 19, 2026 | 9.28 | 9.78 | 9.01 | 9.70 | 9.70 | 2.97% | 838,038 |
| May 18, 2026 | 9.01 | 9.67 | 8.84 | 9.42 | 9.42 | 4.55% | 1,064,517 |
| May 15, 2026 | 9.03 | 9.40 | 8.90 | 9.01 | 9.01 | -3.53% | 711,859 |
| May 14, 2026 | 8.43 | 9.36 | 8.25 | 9.34 | 9.34 | 11.32% | 1,215,631 |
| May 13, 2026 | 8.71 | 8.93 | 8.32 | 8.39 | 8.39 | -3.67% | 768,795 |
| May 12, 2026 | 8.88 | 9.48 | 8.16 | 8.71 | 8.71 | -3.76% | 1,031,012 |
| May 11, 2026 | 8.29 | 9.38 | 8.24 | 9.05 | 9.05 | 10.64% | 1,815,426 |
| May 8, 2026 | 8.69 | 9.15 | 8.18 | 8.18 | 8.18 | -5.87% | 1,224,473 |
| May 7, 2026 | 8.95 | 9.02 | 8.52 | 8.69 | 8.69 | -2.91% | 905,036 |
| May 6, 2026 | 8.96 | 9.12 | 8.80 | 8.95 | 8.95 | 1.13% | 916,801 |
| May 5, 2026 | 8.70 | 8.94 | 8.61 | 8.85 | 8.85 | 2.79% | 682,003 |
| May 4, 2026 | 8.93 | 9.05 | 8.41 | 8.61 | 8.61 | -4.12% | 683,238 |
| May 1, 2026 | 8.60 | 9.43 | 8.58 | 8.98 | 8.98 | 4.54% | 1,473,935 |
| Apr 30, 2026 | 7.56 | 8.63 | 7.39 | 8.59 | 8.59 | 13.62% | 1,744,152 |
| Apr 29, 2026 | 7.97 | 8.05 | 7.30 | 7.56 | 7.56 | -1.31% | 1,095,400 |
| Apr 28, 2026 | 7.71 | 7.78 | 7.51 | 7.66 | 7.66 | -1.23% | 894,708 |
| Apr 27, 2026 | 7.64 | 7.80 | 7.58 | 7.76 | 7.76 | 1.51% | 386,951 |
| Apr 24, 2026 | 7.70 | 7.85 | 7.61 | 7.64 | 7.64 | -0.78% | 351,022 |
| Apr 23, 2026 | 7.61 | 7.83 | 7.46 | 7.70 | 7.70 | 1.05% | 618,009 |
| Apr 22, 2026 | 7.67 | 7.76 | 7.22 | 7.62 | 7.62 | - | 1,049,223 |
| Apr 21, 2026 | 7.40 | 7.67 | 7.28 | 7.62 | 7.62 | 3.67% | 748,183 |
| Apr 20, 2026 | 7.68 | 7.90 | 7.34 | 7.35 | 7.35 | -5.77% | 718,496 |
| Apr 17, 2026 | 7.85 | 7.89 | 7.61 | 7.80 | 7.80 | 1.30% | 1,034,018 |
| Apr 16, 2026 | 7.80 | 7.80 | 7.54 | 7.70 | 7.70 | -0.90% | 416,920 |
| Apr 15, 2026 | 7.94 | 7.98 | 7.72 | 7.77 | 7.77 | -1.89% | 450,692 |
| Apr 14, 2026 | 7.75 | 7.97 | 7.70 | 7.92 | 7.92 | 3.66% | 872,166 |
| Apr 13, 2026 | 7.15 | 7.65 | 7.11 | 7.64 | 7.64 | 5.67% | 633,053 |
| Apr 10, 2026 | 7.45 | 7.57 | 7.18 | 7.23 | 7.23 | -3.86% | 454,136 |
| Apr 9, 2026 | 7.48 | 7.75 | 7.33 | 7.52 | 7.52 | - | 676,836 |
| Apr 8, 2026 | 7.44 | 7.68 | 7.25 | 7.52 | 7.52 | 5.77% | 900,348 |
| Apr 7, 2026 | 7.22 | 7.35 | 6.98 | 7.11 | 7.11 | -3.00% | 651,892 |
| Apr 6, 2026 | 6.82 | 7.36 | 6.70 | 7.33 | 7.33 | 7.71% | 921,052 |
| Apr 2, 2026 | 6.57 | 7.05 | 6.57 | 6.81 | 6.81 | -0.95% | 729,561 |
| Apr 1, 2026 | 7.25 | 7.26 | 6.43 | 6.87 | 6.87 | -6.15% | 1,758,369 |
| Mar 31, 2026 | 6.94 | 7.48 | 6.94 | 7.32 | 7.32 | 7.33% | 1,560,897 |
| Mar 30, 2026 | 6.85 | 7.11 | 6.69 | 6.82 | 6.82 | 0.44% | 614,979 |
| Mar 27, 2026 | 7.10 | 7.22 | 6.72 | 6.79 | 6.79 | -5.03% | 792,700 |
| Mar 26, 2026 | 7.12 | 7.50 | 7.10 | 7.15 | 7.15 | -1.38% | 661,915 |
| Mar 25, 2026 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | 2.84% | 698,932 |
| Mar 24, 2026 | 7.30 | 7.51 | 6.96 | 7.05 | 7.05 | -3.03% | 500,023 |
| Mar 23, 2026 | 7.25 | 7.46 | 6.89 | 7.27 | 7.27 | 2.54% | 807,119 |
| Mar 20, 2026 | 7.37 | 7.59 | 7.04 | 7.09 | 7.09 | -4.70% | 861,204 |
| Mar 19, 2026 | 6.75 | 7.48 | 6.64 | 7.44 | 7.44 | 8.14% | 737,992 |
| Mar 18, 2026 | 7.35 | 7.54 | 6.87 | 6.88 | 6.88 | -4.97% | 706,230 |
| Mar 17, 2026 | 6.99 | 7.52 | 6.99 | 7.24 | 7.24 | 5.39% | 545,887 |
| Mar 16, 2026 | 6.85 | 7.19 | 6.68 | 6.87 | 6.87 | 0.15% | 800,138 |
| Mar 13, 2026 | 7.31 | 7.31 | 6.60 | 6.86 | 6.86 | -0.87% | 1,332,322 |
| Mar 12, 2026 | 7.70 | 7.85 | 6.82 | 6.92 | 6.92 | -10.59% | 1,427,418 |
| Mar 11, 2026 | 7.85 | 7.99 | 7.57 | 7.74 | 7.74 | 0.52% | 919,108 |
| Mar 10, 2026 | 7.47 | 7.99 | 7.47 | 7.70 | 7.70 | 4.34% | 787,725 |
| Mar 9, 2026 | 7.25 | 7.45 | 7.06 | 7.38 | 7.38 | -1.34% | 517,866 |
| Mar 6, 2026 | 7.19 | 7.90 | 7.10 | 7.48 | 7.48 | 0.40% | 860,879 |
| Mar 5, 2026 | 7.02 | 7.59 | 6.85 | 7.45 | 7.45 | 5.08% | 1,160,427 |
| Mar 4, 2026 | 6.74 | 7.40 | 6.73 | 7.09 | 7.09 | 8.74% | 1,053,364 |
| Mar 3, 2026 | 6.32 | 6.69 | 6.25 | 6.52 | 6.52 | -1.21% | 455,442 |
| Mar 2, 2026 | 6.12 | 6.63 | 6.01 | 6.60 | 6.60 | 2.33% | 652,710 |
| Feb 27, 2026 | 6.66 | 6.67 | 6.19 | 6.45 | 6.45 | -4.44% | 1,492,066 |
| Feb 26, 2026 | 7.13 | 7.20 | 6.65 | 6.75 | 6.75 | -5.73% | 439,200 |
| Feb 25, 2026 | 7.06 | 7.25 | 6.93 | 7.16 | 7.16 | 2.73% | 341,454 |
| Feb 24, 2026 | 6.60 | 7.23 | 6.57 | 6.97 | 6.97 | 4.19% | 594,563 |
| Feb 23, 2026 | 6.68 | 6.80 | 6.45 | 6.69 | 6.69 | -1.62% | 382,894 |
| Feb 20, 2026 | 6.83 | 7.03 | 6.72 | 6.80 | 6.80 | -0.44% | 318,383 |
| Feb 19, 2026 | 6.89 | 6.99 | 6.66 | 6.83 | 6.83 | -2.43% | 370,593 |
| Feb 18, 2026 | 6.70 | 7.21 | 6.54 | 7.00 | 7.00 | 5.58% | 494,202 |
| Feb 17, 2026 | 6.70 | 6.76 | 6.38 | 6.63 | 6.63 | -2.79% | 669,071 |
| Feb 13, 2026 | 6.71 | 7.23 | 6.51 | 6.82 | 6.82 | 2.87% | 574,035 |
| Feb 12, 2026 | 7.02 | 7.02 | 6.53 | 6.63 | 6.63 | -5.56% | 622,644 |
| Feb 11, 2026 | 7.22 | 7.40 | 6.84 | 7.02 | 7.02 | -5.77% | 647,603 |
| Feb 10, 2026 | 7.69 | 7.78 | 7.42 | 7.45 | 7.45 | -4.61% | 593,281 |
| Feb 9, 2026 | 7.88 | 7.92 | 7.60 | 7.81 | 7.81 | -0.89% | 362,391 |
| Feb 6, 2026 | 7.44 | 8.00 | 7.44 | 7.88 | 7.88 | 9.52% | 647,823 |
| Feb 5, 2026 | 7.62 | 7.95 | 7.11 | 7.20 | 7.20 | -6.80% | 747,194 |
| Feb 4, 2026 | 8.43 | 8.58 | 7.52 | 7.72 | 7.72 | -9.81% | 965,060 |
| Feb 3, 2026 | 8.25 | 8.59 | 8.04 | 8.56 | 8.56 | 3.51% | 878,391 |