MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RILY — BRC Group Holdings, Inc. Common Stock
NasdaqBRC Group Holdings, Inc. Common Stock
$5.16
+0.17(+3.41%)
- O
- 4.94
- H
- 5.17
- L
- 4.91
- V
- 1.07M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.16
Period Return+72.58%
Period High$11.24
Period Low$2.75
Avg Daily Volume1.05M
Total Trading Days365
RILY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.94 | $5.17 | $4.91 | $5.16 | +$0.17 | +3.41% | 1,072,142 | $5.09 | $4.91 $5.17 |
| Oct 7, 2026 | $4.87 | $5.03 | $4.85 | $4.99 | +$0.02 | +0.40% | 683,238 | $4.94 | $4.85 $5.03 |
| Oct 6, 2026 | $4.94 | $5.06 | $4.90 | $4.97 | +$0.09 | +1.84% | 643,942 | $5.00 | $4.90 $5.06 |
| Oct 5, 2026 | $4.80 | $4.90 | $4.72 | $4.88 | +$0.02 | +0.41% | 798,373 | $4.84 | $4.72 $4.90 |
| Oct 2, 2026 | $5.07 | $5.11 | $4.86 | $4.86 | $-0.19 | -3.67% | 765,091 | $4.95 | $4.86 $5.11 |
| Oct 1, 2026 | $4.89 | $5.09 | $4.79 | $5.05 | +$0.16 | +3.28% | 603,837 | $4.95 | $4.79 $5.09 |
| Sep 30, 2026 | $4.96 | $5.17 | $4.86 | $4.89 | $-0.04 | -0.71% | 658,561 | $4.93 | $4.86 $5.17 |
| Sep 29, 2026 | $5.08 | $5.26 | $4.56 | $4.92 | $-0.57 | -10.38% | 2,038,909 | $4.90 | $4.56 $5.26 |
| Sep 28, 2026 | $5.61 | $5.65 | $5.41 | $5.49 | $-0.22 | -3.85% | 436,302 | $5.50 | $5.41 $5.65 |
| Sep 25, 2026 | $5.74 | $5.81 | $5.60 | $5.71 | $-0.03 | -0.52% | 410,563 | $5.68 | $5.60 $5.81 |
| Sep 24, 2026 | $5.72 | $5.81 | $5.68 | $5.74 | $-0.04 | -0.69% | 543,873 | $5.74 | $5.68 $5.81 |
| Sep 23, 2026 | $6.08 | $6.14 | $5.78 | $5.78 | $-0.35 | -5.71% | 428,994 | $5.89 | $5.78 $6.14 |
| Sep 22, 2026 | $5.86 | $6.19 | $5.82 | $6.13 | +$0.33 | +5.69% | 452,083 | $6.02 | $5.82 $6.19 |
| Sep 21, 2026 | $6.03 | $6.06 | $5.77 | $5.80 | $-0.18 | -3.01% | 570,604 | $5.85 | $5.77 $6.06 |
| Sep 18, 2026 | $6.00 | $6.10 | $5.92 | $5.98 | $-0.04 | -0.66% | 1,488,164 | $5.98 | $5.92 $6.10 |
| Sep 17, 2026 | $6.15 | $6.20 | $5.99 | $6.02 | +$0.00 | +0.00% | 395,501 | $6.10 | $5.99 $6.20 |
| Sep 16, 2026 | $6.07 | $6.16 | $5.90 | $6.02 | +$0.03 | +0.50% | 576,795 | $6.06 | $5.90 $6.16 |
| Sep 15, 2026 | $6.23 | $6.25 | $5.95 | $5.99 | $-0.25 | -4.01% | 520,881 | $6.04 | $5.95 $6.25 |
| Sep 14, 2026 | $6.54 | $6.62 | $6.16 | $6.24 | $-0.36 | -5.45% | 742,662 | $6.32 | $6.16 $6.62 |
| Sep 11, 2026 | $6.69 | $6.71 | $6.52 | $6.60 | +$0.02 | +0.30% | 526,274 | $6.60 | $6.52 $6.71 |
| Sep 10, 2026 | $6.72 | $6.83 | $6.56 | $6.58 | $-0.21 | -3.09% | 401,890 | $6.67 | $6.56 $6.83 |
| Sep 9, 2026 | $7.03 | $7.06 | $6.78 | $6.79 | $-0.25 | -3.55% | 420,118 | $6.88 | $6.78 $7.06 |
| Sep 8, 2026 | $7.03 | $7.14 | $6.90 | $7.04 | +$0.01 | +0.14% | 449,116 | $7.04 | $6.90 $7.14 |
| Sep 4, 2026 | $7.06 | $7.15 | $7.00 | $7.03 | $-0.07 | -0.99% | 347,158 | $7.06 | $7.00 $7.15 |
| Sep 3, 2026 | $6.86 | $7.15 | $6.84 | $7.10 | +$0.13 | +1.87% | 396,291 | $7.07 | $6.84 $7.15 |
| Sep 2, 2026 | $6.80 | $6.99 | $6.68 | $6.97 | +$0.22 | +3.26% | 403,412 | $6.83 | $6.68 $6.99 |
| Sep 1, 2026 | $6.83 | $6.88 | $6.70 | $6.75 | $-0.17 | -2.46% | 549,950 | $6.79 | $6.70 $6.88 |
| Aug 31, 2026 | $7.00 | $7.03 | $6.79 | $6.92 | $-0.13 | -1.84% | 496,990 | $6.91 | $6.79 $7.03 |
| Aug 28, 2026 | $7.10 | $7.26 | $6.98 | $7.05 | $-0.06 | -0.84% | 463,381 | $7.10 | $6.98 $7.26 |
| Aug 27, 2026 | $7.09 | $7.19 | $6.98 | $7.11 | +$0.02 | +0.28% | 363,794 | $7.12 | $6.98 $7.19 |