NASDAQ:RILY | Historical Stock Price | BRC Group Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-08-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$3.61$9.89$27.10$74.28$203.552007-08-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6.14$6.140——
2012-12-28$6.14$6.140——
2012-12-27$6.14$6.140——
2012-12-26$6.14$6.140——
2012-12-24$6.14$6.14404——
2012-12-21$5.94$5.940——
2012-12-20$5.94$5.940——
2012-12-19$5.94$5.940——
2012-12-18$5.94$5.940——
2012-12-17$5.94$5.941,071——
2012-12-14$5.74$5.74515——
2012-12-13$5.94$5.940——
2012-12-12$5.94$5.94141——
2012-12-11$6.93$6.93354——
2012-12-10$6.34$6.34626——
2012-12-07$5.35$5.350——
2012-12-06$5.35$5.350——
2012-12-05$5.35$5.350——
2012-12-04$5.35$5.350——
2012-12-03$5.35$5.350——
2012-11-30$5.35$5.350——
2012-11-29$5.35$5.350——
2012-11-28$5.35$5.350——
2012-11-27$5.35$5.35545——
2012-11-26$5.94$5.94202——
2012-11-23$5.94$5.940——
2012-11-21$5.94$5.94758——
2012-11-20$4.95$4.9524,846——
2012-11-19$5.94$5.9451——
2012-11-16$5.94$5.94414——
2012-11-15$5.94$5.948,636——
2012-11-14$6.93$6.930——
2012-11-13$6.93$6.930——
2012-11-12$6.93$6.930——
2012-11-09$6.93$6.93530——
2012-11-08$6.93$6.930——
2012-11-07$6.93$6.930——
2012-11-06$6.93$6.930——
2012-11-05$6.93$6.930——
2012-11-02$6.93$6.93480——
2012-11-01$6.93$6.930——
2012-10-31$6.93$6.93859——
2012-10-26$7.52$7.52449——
2012-10-25$8.12$8.121,293——
2012-10-24$7.92$7.92505——
2012-10-23$8.51$8.510——
2012-10-22$8.51$8.5125——
2012-10-19$8.51$8.510——
2012-10-18$8.51$8.51566——
2012-10-17$7.92$7.921,318——
2012-10-16$7.92$7.921,889——
2012-10-15$8.71$8.7115——
2012-10-12$8.71$8.71581——
2012-10-11$8.71$8.710——
2012-10-10$8.71$8.710——
2012-10-09$8.71$8.7125——
2012-10-08$8.91$8.910——
2012-10-05$8.91$8.915——
2012-10-04$8.71$8.71116——
2012-10-03$8.91$8.910——
2012-10-02$8.91$8.910——
2012-10-01$8.91$8.9115——
2012-09-28$8.12$8.123,131——
2012-09-27$8.91$8.910——
2012-09-26$8.91$8.9130——
2012-09-25$8.91$8.911,182——
2012-09-24$8.91$8.910——
2012-09-21$8.91$8.914,085——
2012-09-20$9.50$9.50601——
2012-09-19$9.50$9.500——
2012-09-18$9.50$9.50954——
2012-09-17$9.90$9.9071——
2012-09-14$9.90$9.9051——
2012-09-13$9.90$9.901,990——
2012-09-12$7.92$7.923,990——
2012-09-11$7.72$7.72293——
2012-09-10$7.33$7.332,091——
2012-09-07$7.13$7.13202——
2012-09-06$7.13$7.13500——
2012-09-05$6.93$6.930——
2012-09-04$6.93$6.930——
2012-08-31$6.93$6.935,267——
2012-08-30$7.13$7.13283——
2012-08-29$7.52$7.522,565——
2012-08-28$6.93$6.930——
2012-08-27$6.93$6.9391——
2012-08-24$6.93$6.930——
2012-08-23$6.93$6.930——
2012-08-22$6.93$6.930——
2012-08-21$6.93$6.93273——
2012-08-20$6.93$6.930——
2012-08-17$6.93$6.930——
2012-08-16$6.93$6.93227——
2012-08-15$6.93$6.93182——
2012-08-14$6.93$6.930——
2012-08-13$6.93$6.931,560——
2012-08-10$7.13$7.130——
2012-08-09$7.13$7.1351——
2012-08-08$7.13$7.13510——
2012-08-07$7.13$7.130——
2012-08-06$7.13$7.130——
2012-08-03$7.13$7.133,666——
2012-08-02$7.33$7.33101——
2012-08-01$7.52$7.520——
2012-07-31$7.52$7.52662——
2012-07-30$7.72$7.720——
2012-07-27$7.72$7.720——
2012-07-26$7.72$7.720——
2012-07-25$7.72$7.720——
2012-07-24$7.72$7.7225——
2012-07-23$7.72$7.7245——
2012-07-20$7.52$7.52121——
2012-07-19$7.52$7.521,626——
2012-07-18$7.52$7.52424——
2012-07-17$7.52$7.520——
2012-07-16$7.52$7.520——
2012-07-13$7.52$7.5266——
2012-07-12$6.93$6.93308——
2012-07-11$6.93$6.93505——
2012-07-10$7.13$7.13348——
2012-07-09$7.52$7.521,560——
2012-07-06$7.52$7.52212——
2012-07-05$7.52$7.520——
2012-07-03$7.52$7.5266——
2012-07-02$6.93$6.931,050——
2012-06-29$6.53$6.53505——
2012-06-28$7.72$7.723,510——
2012-06-27$7.72$7.726,893——
2012-06-26$7.13$7.132,353——
2012-06-25$7.52$7.521,247——
2012-06-22$7.13$7.137,691——
2012-06-21$6.53$6.5322,851——
2012-06-20$5.74$5.744,106——
2012-06-19$5.94$5.947,146——
2012-06-18$6.73$6.736,136——
2012-06-15$6.53$6.53146——
2012-06-14$5.94$5.940——
2012-06-13$5.94$5.94152——
2012-06-12$6.53$6.53414——
2012-06-11$6.53$6.531,333——
2012-06-08$6.53$6.531,884——
2012-06-07$5.54$5.540——
2012-06-06$5.54$5.54601——
2012-06-05$3.96$3.960——
2012-06-04$3.96$3.962,020——
2012-06-01$3.96$3.961,550——
2012-05-31$3.76$3.761,768——
2012-05-30$3.96$3.960——
2012-05-29$3.96$3.96253——
2012-05-25$3.76$3.7610——
2012-05-24$3.76$3.760——
2012-05-23$3.76$3.761,263——
2012-05-22$4.16$4.16121——
2012-05-21$3.56$3.560——
2012-05-18$3.56$3.560——
2012-05-17$3.56$3.56253——
2012-05-16$3.56$3.563,752——
2012-05-15$2.77$2.770——
2012-05-14$2.77$2.770——
2012-05-11$2.77$2.770——
2012-05-10$2.77$2.770——
2012-05-09$2.77$2.770——
2012-05-08$2.77$2.7728,341——
2012-05-07$2.57$2.570——
2012-05-04$2.57$2.570——
2012-05-03$2.57$2.570——
2012-05-02$2.57$2.574,984——
2012-05-01$2.77$2.770——
2012-04-30$2.77$2.77253——
2012-04-27$2.97$2.970——
2012-04-26$2.97$2.970——
2012-04-25$2.97$2.970——
2012-04-24$2.97$2.970——
2012-04-23$2.97$2.970——
2012-04-20$2.97$2.97298——
2012-04-19$2.77$2.770——
2012-04-18$2.77$2.770——
2012-04-17$2.77$2.770——
2012-04-16$2.77$2.770——
2012-04-13$2.77$2.770——
2012-04-12$2.77$2.770——
2012-04-11$2.77$2.770——
2012-04-10$2.77$2.770——
2012-04-09$2.77$2.770——
2012-04-05$2.77$2.77202——
2012-04-04$2.77$2.77263——
2012-04-03$2.38$2.380——
2012-04-02$2.38$2.380——
2012-03-30$2.38$2.380——
2012-03-29$2.38$2.380——
2012-03-28$2.38$2.3815——
2012-03-27$2.77$2.7776——
2012-03-26$2.77$2.770——
2012-03-23$2.77$2.77808——
2012-03-22$2.38$2.380——
2012-03-21$2.38$2.380——
2012-03-20$2.38$2.386,818——
2012-03-19$2.77$2.770——
2012-03-16$2.77$2.770——
2012-03-15$2.77$2.770——
2012-03-14$2.77$2.770——
2012-03-13$2.77$2.770——
2012-03-12$2.77$2.770——
2012-03-09$2.77$2.770——
2012-03-08$2.77$2.770——
2012-03-07$2.77$2.770——
2012-03-06$2.77$2.770——
2012-03-05$2.77$2.770——
2012-03-02$2.77$2.770——
2012-03-01$2.77$2.770——
2012-02-29$2.77$2.770——
2012-02-28$2.77$2.770——
2012-02-27$2.77$2.770——
2012-02-24$2.77$2.770——
2012-02-23$2.77$2.770——
2012-02-22$2.77$2.770——
2012-02-21$2.77$2.770——
2012-02-17$2.77$2.770——
2012-02-16$2.77$2.770——
2012-02-15$2.77$2.770——
2012-02-14$2.77$2.770——
2012-02-13$2.77$2.770——
2012-02-10$2.77$2.770——
2012-02-09$2.77$2.770——
2012-02-08$2.77$2.770——
2012-02-07$2.77$2.770——
2012-02-06$2.77$2.770——
2012-02-03$2.77$2.770——
2012-02-02$2.77$2.77253——
2012-02-01$2.18$2.180——
2012-01-31$2.18$2.184,166——
2012-01-30$2.38$2.380——
2012-01-27$2.38$2.380——
2012-01-26$2.38$2.385——
2012-01-25$2.57$2.570——
2012-01-24$2.57$2.570——
2012-01-23$2.57$2.570——
2012-01-20$2.57$2.570——
2012-01-19$2.57$2.571,818——
2012-01-18$2.57$2.5751——
2012-01-17$2.38$2.38379——
2012-01-13$2.38$2.380——
2012-01-12$2.38$2.380——
2012-01-11$2.38$2.380——
2012-01-10$2.38$2.380——
2012-01-09$2.38$2.380——
2012-01-06$2.38$2.380——
2012-01-05$2.38$2.380——
2012-01-04$2.38$2.380——
2012-01-03$2.38$2.380——