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%
RILYG — BRC Group Holdings, Inc. 5.00% Senior Notes due 2026
NasdaqBRC Group Holdings, Inc. 5.00% Senior Notes due 2026
$24.98
+0.04(+0.16%)
- O
- 24.95
- H
- 24.98
- L
- 24.95
- V
- 6.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$24.98
Period Return+144.9%
Period High$25.00
Period Low$6.12
Avg Daily Volume25.0K
Total Trading Days365
RILYG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $24.95 | $24.98 | $24.95 | $24.98 | +$0.04 | +0.16% | 6,982 | $24.97 | $24.95 $24.98 |
| Oct 7, 2026 | $24.90 | $24.98 | $24.90 | $24.94 | +$0.02 | +0.08% | 25,140 | $24.92 | $24.90 $24.98 |
| Oct 6, 2026 | $24.90 | $24.98 | $24.90 | $24.92 | $-0.02 | -0.08% | 18,178 | $24.92 | $24.90 $24.98 |
| Oct 5, 2026 | $24.83 | $25.00 | $24.82 | $24.94 | +$0.11 | +0.44% | 21,393 | $24.92 | $24.82 $25.00 |
| Oct 2, 2026 | $24.82 | $24.83 | $24.78 | $24.83 | +$0.04 | +0.16% | 29,348 | $24.80 | $24.78 $24.83 |
| Oct 1, 2026 | $24.78 | $24.81 | $24.70 | $24.79 | +$0.05 | +0.20% | 41,160 | $24.77 | $24.70 $24.81 |
| Sep 30, 2026 | $24.72 | $24.83 | $24.71 | $24.74 | +$0.03 | +0.12% | 12,262 | $24.75 | $24.71 $24.83 |
| Sep 29, 2026 | $24.74 | $24.75 | $24.66 | $24.71 | $-0.01 | -0.04% | 37,303 | $24.72 | $24.66 $24.75 |
| Sep 28, 2026 | $24.78 | $24.78 | $24.72 | $24.72 | $-0.03 | -0.12% | 14,249 | $24.76 | $24.72 $24.78 |
| Sep 25, 2026 | $24.73 | $24.75 | $24.72 | $24.75 | $-0.02 | -0.09% | 12,425 | $24.74 | $24.72 $24.75 |
| Sep 24, 2026 | $24.79 | $24.79 | $24.73 | $24.77 | +$0.01 | +0.06% | 2,604 | $24.77 | $24.73 $24.79 |
| Sep 23, 2026 | $24.77 | $24.77 | $24.72 | $24.76 | $-0.02 | -0.06% | 7,775 | $24.74 | $24.72 $24.77 |
| Sep 22, 2026 | $24.78 | $24.78 | $24.76 | $24.78 | +$0.01 | +0.02% | 2,057 | $24.77 | $24.76 $24.78 |
| Sep 21, 2026 | $24.72 | $24.78 | $24.72 | $24.77 | +$0.02 | +0.08% | 11,715 | $24.77 | $24.72 $24.78 |
| Sep 18, 2026 | $24.80 | $24.80 | $24.73 | $24.75 | $-0.01 | -0.04% | 20,178 | $24.75 | $24.73 $24.80 |
| Sep 17, 2026 | $24.80 | $24.80 | $24.76 | $24.76 | +$0.00 | +0.02% | 18,486 | $24.79 | $24.76 $24.80 |
| Sep 16, 2026 | $24.77 | $24.77 | $24.75 | $24.76 | $-0.02 | -0.10% | 3,673 | $24.76 | $24.75 $24.77 |
| Sep 15, 2026 | $24.78 | $24.80 | $24.77 | $24.78 | +$0.04 | +0.16% | 26,288 | $24.78 | $24.77 $24.80 |
| Sep 14, 2026 | $24.82 | $24.83 | $24.74 | $24.74 | $-0.04 | -0.16% | 4,058 | $24.78 | $24.74 $24.83 |
| Sep 11, 2026 | $24.73 | $24.83 | $24.73 | $24.78 | $-0.02 | -0.08% | 26,165 | $24.79 | $24.73 $24.83 |
| Sep 10, 2026 | $24.84 | $24.85 | $24.78 | $24.80 | $-0.03 | -0.12% | 3,932 | $24.82 | $24.78 $24.85 |
| Sep 9, 2026 | $24.86 | $24.86 | $24.78 | $24.83 | +$0.06 | +0.24% | 7,645 | $24.82 | $24.78 $24.86 |
| Sep 8, 2026 | $24.76 | $24.81 | $24.76 | $24.77 | $-0.00 | -0.01% | 6,007 | $24.77 | $24.76 $24.81 |
| Sep 4, 2026 | $24.79 | $24.79 | $24.77 | $24.77 | $-0.03 | -0.11% | 6,978 | $24.78 | $24.77 $24.79 |
| Sep 3, 2026 | $24.80 | $24.80 | $24.80 | $24.80 | +$0.02 | +0.08% | 1,172 | $24.80 | $24.80 $24.80 |
| Sep 2, 2026 | $24.77 | $24.84 | $24.77 | $24.78 | +$0.02 | +0.08% | 2,494 | $24.81 | $24.77 $24.84 |
| Sep 1, 2026 | $24.68 | $24.77 | $24.68 | $24.76 | $-0.08 | -0.32% | 5,733 | $24.72 | $24.68 $24.77 |
| Aug 31, 2026 | $24.67 | $24.84 | $24.67 | $24.84 | +$0.16 | +0.65% | 14,767 | $24.76 | $24.67 $24.84 |
| Aug 28, 2026 | $24.70 | $24.74 | $24.68 | $24.68 | +$0.12 | +0.49% | 6,432 | $24.71 | $24.68 $24.74 |
| Aug 27, 2026 | $24.65 | $24.69 | $24.56 | $24.56 | $-0.10 | -0.39% | 15,850 | $24.64 | $24.56 $24.69 |