BRC Group Holdings, Inc. RILY
3.44 USD -0.33 (-8.75%)
Regular-session close
3.49 +0.05 +1.54%
After hours · Nov 13, 6:28 PM ET
3.42 Day range 3.83
3.44 52-week range 10.68
- YTD
- -26.34%
- 1 year
- -32.81%
RILY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.78 | 3.83 | 3.41 | 3.44 | -0.33 | -8.75% | 733,710 |
| Nov 12, 2026 | 3.85 | 3.93 | 3.69 | 3.77 | -0.12 | -3.08% | 609,500 |
| Nov 11, 2026 | 3.71 | 4.00 | 3.64 | 3.89 | +0.23 | +6.28% | 798,700 |
| Nov 10, 2026 | 3.80 | 3.87 | 3.62 | 3.66 | -0.18 | -4.69% | 767,200 |
| Nov 9, 2026 | 3.65 | 3.86 | 3.49 | 3.84 | +0.19 | +5.21% | 940,400 |
| Nov 6, 2026 | 3.65 | 3.79 | 3.57 | 3.65 | -0.14 | -3.69% | 1,045,500 |
| Nov 5, 2026 | 3.88 | 3.96 | 3.50 | 3.79 | -0.04 | -1.04% | 954,800 |
| Nov 4, 2026 | 3.83 | 4.01 | 3.81 | 3.83 | +0.07 | +1.86% | 1,016,300 |
| Nov 3, 2026 | 3.86 | 3.97 | 3.68 | 3.76 | -0.09 | -2.34% | 774,900 |
| Nov 2, 2026 | 4.11 | 4.11 | 3.76 | 3.85 | -0.21 | -5.17% | 728,400 |
| Oct 30, 2026 | 4.33 | 4.36 | 4.00 | 4.06 | -0.36 | -8.14% | 1,237,800 |
| Oct 29, 2026 | 4.26 | 4.54 | 4.26 | 4.42 | +0.19 | +4.49% | 1,254,300 |
| Oct 28, 2026 | 4.00 | 4.25 | 3.95 | 4.23 | +0.24 | +6.02% | 1,023,300 |
| Oct 27, 2026 | 3.98 | 4.07 | 3.92 | 3.99 | +0.02 | +0.50% | 689,000 |
| Oct 26, 2026 | 4.05 | 4.10 | 3.96 | 3.97 | -0.06 | -1.49% | 477,400 |
| Oct 23, 2026 | 4.14 | 4.16 | 4.02 | 4.03 | -0.17 | -4.05% | 844,400 |
| Oct 22, 2026 | 4.35 | 4.39 | 4.09 | 4.20 | -0.15 | -3.45% | 1,471,900 |
| Oct 21, 2026 | 4.50 | 4.52 | 4.26 | 4.35 | -0.10 | -2.25% | 631,100 |
| Oct 20, 2026 | 4.38 | 4.59 | 4.36 | 4.45 | +0.01 | +0.23% | 674,600 |
| Oct 19, 2026 | 4.62 | 4.74 | 4.43 | 4.44 | -0.17 | -3.69% | 859,300 |
| Oct 16, 2026 | 4.68 | 4.83 | 4.56 | 4.61 | -0.07 | -1.50% | 630,700 |
| Oct 15, 2026 | 4.63 | 4.74 | 4.48 | 4.68 | +0.05 | +1.08% | 936,900 |
| Oct 14, 2026 | 4.80 | 4.83 | 4.55 | 4.63 | -0.25 | -5.12% | 1,084,300 |
| Oct 13, 2026 | 5.16 | 5.20 | 4.84 | 4.88 | -0.33 | -6.33% | 845,200 |
| Oct 12, 2026 | 5.11 | 5.35 | 5.05 | 5.21 | +0.10 | +1.96% | 1,217,500 |
| Oct 9, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | -0.05 | -0.97% | 768,600 |
| Oct 8, 2026 | 4.94 | 5.17 | 4.91 | 5.16 | +0.17 | +3.41% | 1,081,400 |
| Oct 7, 2026 | 4.87 | 5.03 | 4.85 | 4.99 | +0.02 | +0.40% | 683,200 |
| Oct 6, 2026 | 4.94 | 5.06 | 4.90 | 4.97 | +0.09 | +1.84% | 643,900 |
| Oct 5, 2026 | 4.80 | 4.90 | 4.72 | 4.88 | +0.02 | +0.41% | 798,300 |
| Oct 2, 2026 | 5.07 | 5.11 | 4.86 | 4.86 | -0.19 | -3.76% | 764,900 |
| Oct 1, 2026 | 4.89 | 5.09 | 4.79 | 5.05 | +0.16 | +3.27% | 603,800 |
| Sep 30, 2026 | 4.96 | 5.17 | 4.86 | 4.89 | -0.03 | -0.61% | 658,200 |
| Sep 29, 2026 | 5.08 | 5.26 | 4.56 | 4.92 | -0.57 | -10.38% | 2,037,000 |
| Sep 28, 2026 | 5.61 | 5.65 | 5.41 | 5.49 | -0.22 | -3.85% | 432,100 |
| Sep 25, 2026 | 5.74 | 5.81 | 5.60 | 5.71 | -0.03 | -0.52% | 410,600 |
| Sep 24, 2026 | 5.72 | 5.81 | 5.68 | 5.74 | -0.04 | -0.69% | 543,800 |
| Sep 23, 2026 | 6.08 | 6.14 | 5.78 | 5.78 | -0.35 | -5.71% | 429,000 |
| Sep 22, 2026 | 5.86 | 6.19 | 5.82 | 6.13 | +0.33 | +5.69% | 452,100 |
| Sep 21, 2026 | 6.03 | 6.06 | 5.77 | 5.80 | -0.18 | -3.01% | 569,900 |
| Sep 18, 2026 | 6.00 | 6.10 | 5.92 | 5.98 | -0.04 | -0.66% | 1,488,200 |
| Sep 17, 2026 | 6.15 | 6.20 | 5.99 | 6.02 | 0.00 | 0.00% | 395,500 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.90 | 6.02 | +0.03 | +0.50% | 576,700 |
| Sep 15, 2026 | 6.23 | 6.25 | 5.95 | 5.99 | -0.25 | -4.01% | 520,900 |
| Sep 14, 2026 | 6.54 | 6.62 | 6.16 | 6.24 | -0.36 | -5.45% | 742,700 |
| Sep 11, 2026 | 6.69 | 6.71 | 6.52 | 6.60 | +0.02 | +0.30% | 526,300 |
| Sep 10, 2026 | 6.72 | 6.83 | 6.56 | 6.58 | -0.21 | -3.09% | 401,900 |
| Sep 9, 2026 | 7.03 | 7.06 | 6.78 | 6.79 | -0.25 | -3.55% | 420,100 |
| Sep 8, 2026 | 7.03 | 7.14 | 6.90 | 7.04 | +0.01 | +0.14% | 449,100 |
| Sep 4, 2026 | 7.06 | 7.15 | 7.00 | 7.03 | -0.07 | -0.99% | 346,900 |
| Sep 3, 2026 | 6.86 | 7.15 | 6.84 | 7.10 | +0.13 | +1.87% | 396,300 |
| Sep 2, 2026 | 6.80 | 6.99 | 6.68 | 6.97 | +0.22 | +3.26% | 403,400 |
| Sep 1, 2026 | 6.83 | 6.88 | 6.70 | 6.75 | -0.17 | -2.46% | 549,300 |
| Aug 31, 2026 | 7.00 | 7.03 | 6.79 | 6.92 | -0.13 | -1.84% | 497,100 |
| Aug 28, 2026 | 7.10 | 7.26 | 6.98 | 7.05 | -0.06 | -0.84% | 463,000 |
| Aug 27, 2026 | 7.09 | 7.19 | 6.98 | 7.11 | +0.02 | +0.28% | 363,700 |
| Aug 26, 2026 | 7.14 | 7.24 | 7.04 | 7.09 | -0.13 | -1.80% | 350,700 |
| Aug 25, 2026 | 7.15 | 7.24 | 6.96 | 7.22 | +0.18 | +2.56% | 638,600 |
| Aug 24, 2026 | 7.07 | 7.25 | 7.00 | 7.04 | -0.08 | -1.12% | 583,300 |
| Aug 21, 2026 | 7.05 | 7.19 | 7.04 | 7.12 | +0.19 | +2.74% | 595,900 |
| Aug 20, 2026 | 7.20 | 7.26 | 6.92 | 6.93 | -0.30 | -4.15% | 548,300 |
| Aug 19, 2026 | 7.20 | 7.33 | 6.88 | 7.23 | +0.07 | +0.98% | 556,700 |
| Aug 18, 2026 | 7.07 | 7.22 | 6.97 | 7.16 | +0.05 | +0.70% | 306,800 |
| Aug 17, 2026 | 7.42 | 7.42 | 7.02 | 7.11 | -0.34 | -4.56% | 559,200 |
| Aug 14, 2026 | 7.57 | 7.84 | 7.38 | 7.45 | -0.09 | -1.19% | 409,300 |
65 days, newest first. Daily bars as drawn on the RILY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.