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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.18$30.1142,700——
2019-12-30$25.13$30.0541,100——
2019-12-27$25.13$30.0537,200——
2019-12-26$25.46$30.4532,100——
2019-12-24$25.02$29.9278,700——
2019-12-23$25.99$31.08113,400——
2019-12-20$27.00$32.29152,300——
2019-12-19$27.29$32.6331,100——
2019-12-18$27.54$32.9370,200——
2019-12-17$27.40$32.7770,000——
2019-12-16$27.41$32.7864,700——
2019-12-13$27.91$33.3871,800——
2019-12-12$27.47$32.8539,700——
2019-12-11$27.98$33.4648,800——
2019-12-10$27.71$33.1428,800——
2019-12-09$27.95$33.4252,900——
2019-12-06$27.96$33.4368,000——
2019-12-05$27.95$33.4279,900——
2019-12-04$28.32$33.8761,900——
2019-12-03$27.71$33.1457,400——
2019-12-02$28.33$33.8854,000——
2019-11-29$29.21$34.9349,700——
2019-11-27$29.10$34.8039,500——
2019-11-26$28.91$34.5747,200——
2019-11-25$29.22$34.94102,600——
2019-11-22$29.06$34.7562,900——
2019-11-21$29.02$34.7046,800——
2019-11-20$28.59$34.1978,600——
2019-11-19$28.40$33.9644,300——
2019-11-18$28.29$33.8348,600——
2019-11-15$28.22$33.7542,800——
2019-11-14$28.45$34.0262,700——
2019-11-13$28.46$34.0367,100——
2019-11-12$28.87$33.7599,000——
2019-11-11$28.17$32.9355,100——
2019-11-08$28.08$32.8294,500——
2019-11-07$28.17$32.9386,200——
2019-11-06$29.00$33.9065,900——
2019-11-05$29.66$34.67100,300——
2019-11-04$29.70$34.72125,300——
2019-11-01$28.94$33.83103,000——
2019-10-31$28.15$32.90258,900——
2019-10-30$24.63$28.7923,800——
2019-10-29$24.37$28.4929,100——
2019-10-28$23.59$27.5742,900——
2019-10-25$23.66$27.6618,800——
2019-10-24$23.40$27.3539,800——
2019-10-23$23.41$27.3624,000——
2019-10-22$23.73$27.7417,200——
2019-10-21$24.26$28.3645,600——
2019-10-18$23.33$27.2734,300——
2019-10-17$23.50$27.4762,100——
2019-10-16$23.80$27.8266,900——
2019-10-15$23.44$27.4049,500——
2019-10-14$22.49$26.2924,600——
2019-10-11$22.85$26.7153,300——
2019-10-10$22.59$26.4135,100——
2019-10-09$22.73$26.5741,500——
2019-10-08$22.86$26.7229,200——
2019-10-07$23.08$26.9832,400——
2019-10-04$22.58$26.3968,200——
2019-10-03$22.20$25.9540,600——
2019-10-02$22.50$26.3032,600——
2019-10-01$22.98$26.8677,500——
2019-09-30$23.62$27.6144,000——
2019-09-27$23.75$27.7624,800——
2019-09-26$24.14$28.2228,900——
2019-09-25$24.30$28.4041,300——
2019-09-24$24.50$28.6467,300——
2019-09-23$25.10$29.34114,200——
2019-09-20$24.94$29.15165,500——
2019-09-19$24.81$29.0078,300——
2019-09-18$24.47$28.60140,100——
2019-09-17$24.35$28.4655,700——
2019-09-16$23.88$27.9161,400——
2019-09-13$23.43$27.3976,000——
2019-09-12$23.32$27.2642,500——
2019-09-11$23.33$27.2774,600——
2019-09-10$22.90$26.7752,400——
2019-09-09$23.08$26.9871,900——
2019-09-06$22.20$25.9532,400——
2019-09-05$22.73$26.5751,300——
2019-09-04$22.62$26.4499,100——
2019-09-03$21.01$24.5652,100——
2019-08-30$21.16$24.7330,400——
2019-08-29$20.91$24.4453,200——
2019-08-28$20.47$23.9358,600——
2019-08-27$20.80$24.3138,100——
2019-08-26$21.24$24.8318,900——
2019-08-23$20.69$24.1857,900——
2019-08-22$21.48$25.1127,000——
2019-08-21$21.14$24.7127,200——
2019-08-20$21.12$24.6948,100——
2019-08-19$21.09$24.6541,600——
2019-08-16$20.33$23.7632,100——
2019-08-15$20.28$23.7161,100——
2019-08-14$20.11$23.5152,500——
2019-08-13$20.56$23.45100,400——
2019-08-12$20.27$23.1241,200——
2019-08-09$20.77$23.6945,500——
2019-08-08$20.56$23.4536,200——
2019-08-07$20.23$23.0759,900——
2019-08-06$20.05$22.8736,400——
2019-08-05$19.84$22.6366,500——
2019-08-02$20.43$23.3077,800——
2019-08-01$18.58$21.1952,400——
2019-07-31$18.86$21.5138,100——
2019-07-30$19.04$21.7136,800——
2019-07-29$18.91$21.5736,900——
2019-07-26$18.91$21.5719,900——
2019-07-25$18.34$20.9225,800——
2019-07-24$18.69$21.3232,700——
2019-07-23$18.36$20.9434,000——
2019-07-22$18.72$21.3538,200——
2019-07-19$18.87$21.5223,100——
2019-07-18$19.16$21.85108,400——
2019-07-17$19.36$22.0837,000——
2019-07-16$19.91$22.7122,300——
2019-07-15$20.01$22.8220,600——
2019-07-12$20.37$23.2331,300——
2019-07-11$19.98$22.7926,400——
2019-07-10$20.25$23.0925,800——
2019-07-09$20.48$23.3629,000——
2019-07-08$20.45$23.3230,100——
2019-07-05$20.49$23.3731,800——
2019-07-03$20.25$23.0912,400——
2019-07-02$19.98$22.7935,900——
2019-07-01$20.25$23.0936,600——
2019-06-28$20.86$23.79137,600——
2019-06-27$20.41$23.2846,100——
2019-06-26$19.82$22.6013,800——
2019-06-25$20.05$22.8726,000——
2019-06-24$20.07$22.8927,400——
2019-06-21$20.15$22.9841,700——
2019-06-20$20.24$23.0832,600——
2019-06-19$19.94$22.7428,900——
2019-06-18$20.09$22.9126,800——
2019-06-17$19.89$22.6854,200——
2019-06-14$20.39$23.2541,900——
2019-06-13$20.86$23.7933,700——
2019-06-12$21.05$24.0159,800——
2019-06-11$21.13$24.10105,600——
2019-06-10$20.54$23.4333,900——
2019-06-07$20.39$23.2540,300——
2019-06-06$20.13$22.9634,300——
2019-06-05$20.27$23.1242,600——
2019-06-04$19.96$22.7647,700——
2019-06-03$19.92$22.7277,500——
2019-05-31$19.83$22.6235,500——
2019-05-30$20.15$22.9854,500——
2019-05-29$20.05$22.8750,600——
2019-05-28$20.68$23.5894,200——
2019-05-24$20.32$23.1771,500——
2019-05-23$19.32$22.0362,100——
2019-05-22$19.50$22.2426,500——
2019-05-21$19.39$22.1164,600——
2019-05-20$19.40$22.1238,900——
2019-05-17$19.55$22.3051,700——
2019-05-16$19.45$22.1837,200——
2019-05-15$19.08$21.7626,100——
2019-05-14$18.94$21.6027,900——
2019-05-13$19.09$21.4744,900——
2019-05-10$19.50$21.9432,000——
2019-05-09$19.49$21.9276,600——
2019-05-08$19.22$21.6235,500——
2019-05-07$19.45$21.8897,100——
2019-05-06$19.55$21.9946,800——
2019-05-03$19.56$22.0056,000——
2019-05-02$18.94$21.3178,100——
2019-05-01$18.12$20.3862,700——
2019-04-30$18.13$20.3952,500——
2019-04-29$18.31$20.6031,700——
2019-04-26$18.34$20.6332,600——
2019-04-25$17.87$20.10100,400——
2019-04-24$18.27$20.5543,000——
2019-04-23$18.17$20.4455,000——
2019-04-22$18.10$20.36104,900——
2019-04-18$17.06$19.1932,100——
2019-04-17$17.04$19.1744,000——
2019-04-16$17.03$19.1632,500——
2019-04-15$17.08$19.2142,900——
2019-04-12$16.99$19.1167,100——
2019-04-11$17.21$19.3659,900——
2019-04-10$17.13$19.2767,000——
2019-04-09$17.27$19.4368,100——
2019-04-08$17.25$19.4128,800——
2019-04-05$17.20$19.3537,500——
2019-04-04$17.21$19.3681,900——
2019-04-03$17.40$19.5768,400——
2019-04-02$17.17$19.3262,200——
2019-04-01$16.99$19.1151,300——
2019-03-29$16.69$18.78218,700——
2019-03-28$16.85$18.9656,000——
2019-03-27$16.87$18.9873,700——
2019-03-26$17.00$19.1293,400——
2019-03-25$16.88$18.9996,700——
2019-03-22$16.42$18.47140,700——
2019-03-21$16.77$18.8765,800——
2019-03-20$16.92$19.0368,700——
2019-03-19$16.79$18.8972,500——
2019-03-18$17.00$19.1288,500——
2019-03-15$17.12$19.17163,300——
2019-03-14$16.75$18.75187,700——
2019-03-13$17.03$19.07104,700——
2019-03-12$17.16$19.2140,900——
2019-03-11$17.18$19.2474,000——
2019-03-08$16.85$18.87121,600——
2019-03-07$17.00$19.03115,000——
2019-03-06$16.92$18.94111,300——
2019-03-05$17.49$19.5852,400——
2019-03-04$17.43$19.5253,600——
2019-03-01$17.17$19.2232,400——
2019-02-28$17.04$19.0844,800——
2019-02-27$17.30$19.3727,300——
2019-02-26$17.31$19.3871,200——
2019-02-25$16.81$18.8240,600——
2019-02-22$16.80$18.8168,800——
2019-02-21$16.44$18.4163,900——
2019-02-20$16.40$18.3650,500——
2019-02-19$16.61$18.6074,300——
2019-02-15$16.32$18.2789,500——
2019-02-14$15.90$17.8079,800——
2019-02-13$15.66$17.5379,500——
2019-02-12$15.09$16.9041,400——
2019-02-11$14.89$16.6749,000——
2019-02-08$15.05$16.8552,700——
2019-02-07$15.12$16.9384,800——
2019-02-06$15.34$17.1864,100——
2019-02-05$15.15$16.9668,400——
2019-02-04$15.42$17.27107,900——
2019-02-01$15.66$17.53198,000——
2019-01-31$15.25$17.0747,700——
2019-01-30$14.84$16.62386,300——
2019-01-29$14.53$16.27102,900——
2019-01-28$14.45$16.18137,500——
2019-01-25$14.03$15.7181,000——
2019-01-24$14.16$15.85162,000——
2019-01-23$13.73$15.3783,000——
2019-01-22$14.17$15.8770,800——
2019-01-18$14.60$16.3560,100——
2019-01-17$14.89$16.6768,400——
2019-01-16$14.95$16.7445,400——
2019-01-15$14.72$16.4831,600——
2019-01-14$14.62$16.37127,500——
2019-01-11$15.10$16.91180,000——
2019-01-10$15.25$17.0747,400——
2019-01-09$15.43$17.2887,800——
2019-01-08$15.45$17.3072,800——
2019-01-07$15.82$17.7170,200——
2019-01-04$15.36$17.2073,900——
2019-01-03$14.74$16.5044,900——
2019-01-02$15.08$16.88119,000——