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%
RILYN — BRC Group Holdings, Inc. 6.50% Senior Notes Due 2026
NasdaqBRC Group Holdings, Inc. 6.50% Senior Notes Due 2026
$25.25
+0.00(+0.01%)
- O
- 25.25
- H
- 25.26
- L
- 25.25
- V
- 6.87K
⏱️ End-of-day dataAs of Sep 28, 2026
Latest Close$25.25
Period Return+139.14%
Period High$25.26
Period Low$7.98
Avg Daily Volume25.5K
Total Trading Days365
RILYN — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Sep 28, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | $25.25 | $25.26 | $25.25 | $25.25 | +$0.00 | +0.01% | 6,865 | $25.25 | $25.25 $25.26 |
| Sep 25, 2026 | $25.24 | $25.25 | $25.24 | $25.25 | +$0.02 | +0.08% | 18,604 | $25.25 | $25.24 $25.25 |
| Sep 24, 2026 | $25.23 | $25.24 | $25.23 | $25.23 | +$0.00 | +0.00% | 3,266 | $25.23 | $25.23 $25.24 |
| Sep 23, 2026 | $25.23 | $25.24 | $25.23 | $25.23 | +$0.00 | +0.00% | 7,188 | $25.23 | $25.23 $25.24 |
| Sep 22, 2026 | $25.23 | $25.24 | $25.23 | $25.23 | $-0.01 | -0.02% | 3,429 | $25.23 | $25.23 $25.24 |
| Sep 21, 2026 | $25.23 | $25.24 | $25.23 | $25.24 | +$0.01 | +0.04% | 8,444 | $25.23 | $25.23 $25.24 |
| Sep 18, 2026 | $25.22 | $25.23 | $25.22 | $25.22 | +$0.01 | +0.04% | 17,077 | $25.22 | $25.22 $25.23 |
| Sep 17, 2026 | $25.22 | $25.22 | $25.21 | $25.21 | +$0.00 | +0.02% | 17,189 | $25.21 | $25.21 $25.22 |
| Sep 16, 2026 | $25.23 | $25.23 | $25.21 | $25.21 | +$0.01 | +0.04% | 5,094 | $25.21 | $25.21 $25.23 |
| Sep 15, 2026 | $25.20 | $25.21 | $25.20 | $25.20 | +$0.00 | +0.00% | 3,220 | $25.20 | $25.20 $25.21 |
| Sep 14, 2026 | $25.20 | $25.21 | $25.20 | $25.20 | +$0.01 | +0.04% | 14,790 | $25.20 | $25.20 $25.21 |
| Sep 11, 2026 | $25.20 | $25.20 | $25.19 | $25.19 | $-0.01 | -0.02% | 41,553 | $25.19 | $25.19 $25.20 |
| Sep 10, 2026 | $25.19 | $25.20 | $25.19 | $25.20 | +$0.02 | +0.06% | 5,328 | $25.19 | $25.19 $25.20 |
| Sep 9, 2026 | $25.18 | $25.20 | $25.18 | $25.18 | $-0.00 | +0.00% | 15,089 | $25.18 | $25.18 $25.20 |
| Sep 8, 2026 | $25.17 | $25.19 | $25.17 | $25.18 | +$0.00 | +0.02% | 6,288 | $25.18 | $25.17 $25.19 |
| Sep 4, 2026 | $25.16 | $25.19 | $25.16 | $25.18 | +$0.02 | +0.08% | 8,465 | $25.18 | $25.16 $25.19 |
| Sep 3, 2026 | $25.15 | $25.18 | $25.15 | $25.16 | +$0.01 | +0.02% | 16,939 | $25.15 | $25.15 $25.18 |
| Sep 2, 2026 | $25.15 | $25.16 | $25.15 | $25.15 | +$0.01 | +0.04% | 3,970 | $25.15 | $25.15 $25.16 |
| Sep 1, 2026 | $25.16 | $25.16 | $25.14 | $25.14 | $-0.01 | -0.04% | 35,741 | $25.15 | $25.14 $25.16 |
| Aug 31, 2026 | $25.14 | $25.17 | $25.14 | $25.15 | +$0.00 | +0.00% | 36,064 | $25.15 | $25.14 $25.17 |
| Aug 28, 2026 | $25.12 | $25.15 | $25.12 | $25.15 | +$0.08 | +0.34% | 30,374 | $25.13 | $25.12 $25.15 |
| Aug 27, 2026 | $25.06 | $25.08 | $25.06 | $25.07 | +$0.01 | +0.02% | 39,957 | $25.06 | $25.06 $25.08 |
| Aug 26, 2026 | $25.06 | $25.07 | $25.06 | $25.06 | +$0.01 | +0.04% | 8,853 | $25.06 | $25.06 $25.07 |
| Aug 25, 2026 | $25.04 | $25.06 | $25.04 | $25.05 | +$0.01 | +0.04% | 18,536 | $25.05 | $25.04 $25.06 |
| Aug 24, 2026 | $25.07 | $25.07 | $25.03 | $25.04 | +$0.01 | +0.02% | 10,176 | $25.05 | $25.03 $25.07 |
| Aug 21, 2026 | $25.03 | $25.05 | $25.02 | $25.04 | $-0.01 | -0.02% | 27,695 | $25.03 | $25.02 $25.05 |
| Aug 20, 2026 | $25.01 | $25.04 | $25.01 | $25.04 | +$0.04 | +0.15% | 31,441 | $25.02 | $25.01 $25.04 |
| Aug 19, 2026 | $25.00 | $25.02 | $25.00 | $25.00 | +$0.00 | +0.01% | 4,705 | $25.01 | $25.00 $25.02 |
| Aug 18, 2026 | $24.89 | $25.00 | $24.89 | $25.00 | $-0.01 | -0.04% | 16,254 | $24.96 | $24.89 $25.00 |
| Aug 17, 2026 | $25.01 | $25.04 | $25.00 | $25.01 | +$0.01 | +0.02% | 24,730 | $25.01 | $25.00 $25.04 |