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%
RILYZ — BRC Group Holdings, Inc. 5.25% Senior Notes due 2028
NasdaqBRC Group Holdings, Inc. 5.25% Senior Notes due 2028
$18.93
-0.03(-0.13%)
- O
- 19.10
- H
- 19.10
- L
- 18.83
- V
- 12.07K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.93
Period Return+186.82%
Period High$21.10
Period Low$4.86
Avg Daily Volume46.3K
Total Trading Days365
RILYZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $19.10 | $19.10 | $18.83 | $18.93 | $-0.03 | -0.13% | 12,073 | $18.92 | $18.83 $19.10 |
| Oct 7, 2026 | $19.35 | $19.35 | $18.83 | $18.96 | $-0.38 | -1.94% | 20,008 | $19.08 | $18.83 $19.35 |
| Oct 6, 2026 | $19.34 | $19.54 | $19.30 | $19.33 | $-0.27 | -1.38% | 12,894 | $19.42 | $19.30 $19.54 |
| Oct 5, 2026 | $19.83 | $19.83 | $19.46 | $19.60 | +$0.06 | +0.31% | 9,123 | $19.56 | $19.46 $19.83 |
| Oct 2, 2026 | $19.82 | $19.90 | $19.51 | $19.54 | $-0.21 | -1.06% | 16,562 | $19.81 | $19.51 $19.90 |
| Oct 1, 2026 | $19.70 | $19.80 | $19.47 | $19.75 | +$0.08 | +0.41% | 38,953 | $19.67 | $19.47 $19.80 |
| Sep 30, 2026 | $19.67 | $20.29 | $19.36 | $19.67 | $-0.17 | -0.86% | 50,332 | $19.85 | $19.36 $20.29 |
| Sep 29, 2026 | $19.57 | $20.10 | $19.11 | $19.84 | +$0.53 | +2.74% | 75,920 | $19.68 | $19.11 $20.10 |
| Sep 28, 2026 | $19.11 | $19.82 | $19.02 | $19.31 | $-0.23 | -1.18% | 32,319 | $19.29 | $19.02 $19.82 |
| Sep 25, 2026 | $19.58 | $19.60 | $19.12 | $19.54 | $-0.11 | -0.56% | 10,374 | $19.36 | $19.12 $19.60 |
| Sep 24, 2026 | $19.67 | $19.75 | $19.56 | $19.65 | $-0.02 | -0.10% | 5,320 | $19.63 | $19.56 $19.75 |
| Sep 23, 2026 | $19.71 | $19.88 | $19.38 | $19.67 | $-0.04 | -0.20% | 24,514 | $19.57 | $19.38 $19.88 |
| Sep 22, 2026 | $19.71 | $20.21 | $19.70 | $19.71 | $-0.06 | -0.30% | 237,121 | $19.98 | $19.70 $20.21 |
| Sep 21, 2026 | $19.62 | $19.90 | $19.30 | $19.77 | +$0.15 | +0.76% | 9,906 | $19.57 | $19.30 $19.90 |
| Sep 18, 2026 | $20.25 | $20.25 | $19.54 | $19.62 | $-0.68 | -3.35% | 382,162 | $19.97 | $19.54 $20.25 |
| Sep 17, 2026 | $20.12 | $20.33 | $20.12 | $20.30 | +$0.05 | +0.25% | 32,646 | $20.29 | $20.12 $20.33 |
| Sep 16, 2026 | $20.04 | $20.61 | $20.04 | $20.25 | $-0.01 | -0.05% | 105,082 | $20.25 | $20.04 $20.61 |
| Sep 15, 2026 | $19.94 | $20.30 | $19.94 | $20.26 | +$0.13 | +0.65% | 139,345 | $20.24 | $19.94 $20.30 |
| Sep 14, 2026 | $20.50 | $20.50 | $19.85 | $20.13 | $-0.37 | -1.80% | 19,537 | $20.19 | $19.85 $20.50 |
| Sep 11, 2026 | $20.02 | $20.55 | $20.02 | $20.50 | +$0.30 | +1.49% | 155,687 | $20.50 | $20.02 $20.55 |
| Sep 10, 2026 | $20.60 | $20.63 | $20.20 | $20.20 | $-0.47 | -2.27% | 37,759 | $20.46 | $20.20 $20.63 |
| Sep 9, 2026 | $20.95 | $21.00 | $20.67 | $20.67 | $-0.30 | -1.43% | 16,323 | $20.78 | $20.67 $21.00 |
| Sep 8, 2026 | $20.74 | $20.98 | $20.74 | $20.97 | +$0.19 | +0.91% | 24,041 | $20.89 | $20.74 $20.98 |
| Sep 4, 2026 | $20.77 | $20.78 | $20.71 | $20.78 | $-0.01 | -0.05% | 3,267 | $20.76 | $20.71 $20.78 |
| Sep 3, 2026 | $20.87 | $20.90 | $20.69 | $20.79 | $-0.23 | -1.12% | 5,803 | $20.83 | $20.69 $20.90 |
| Sep 2, 2026 | $20.67 | $21.10 | $20.67 | $21.02 | +$0.22 | +1.06% | 44,532 | $20.90 | $20.67 $21.10 |
| Sep 1, 2026 | $20.60 | $20.81 | $20.50 | $20.81 | +$0.15 | +0.70% | 402,802 | $20.70 | $20.50 $20.81 |
| Aug 31, 2026 | $20.45 | $20.66 | $20.25 | $20.66 | +$0.06 | +0.29% | 20,814 | $20.50 | $20.25 $20.66 |
| Aug 28, 2026 | $20.23 | $20.60 | $20.23 | $20.60 | +$0.45 | +2.23% | 27,766 | $20.46 | $20.23 $20.60 |
| Aug 27, 2026 | $19.66 | $20.26 | $19.66 | $20.15 | +$0.10 | +0.52% | 30,276 | $20.08 | $19.66 $20.26 |