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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$88.86$134.74189,700——
2021-12-30$88.98$134.92243,200——
2021-12-29$89.05$135.03156,700——
2021-12-28$86.19$130.69212,000——
2021-12-27$86.17$130.66230,600——
2021-12-23$81.71$123.90155,700——
2021-12-22$79.45$120.47130,300——
2021-12-21$78.03$118.32146,400——
2021-12-20$75.25$114.10200,300——
2021-12-17$76.09$115.38627,400——
2021-12-16$77.25$117.14164,900——
2021-12-15$77.39$117.35172,900——
2021-12-14$76.80$116.46313,600——
2021-12-13$76.63$116.20176,500——
2021-12-10$78.17$118.53146,000——
2021-12-09$77.84$118.03110,100——
2021-12-08$78.09$118.41111,500——
2021-12-07$76.61$116.17149,600——
2021-12-06$75.29$114.17241,000——
2021-12-03$77.37$117.32197,100——
2021-12-02$79.06$119.88180,900——
2021-12-01$76.79$116.44171,900——
2021-11-30$77.43$117.41179,900——
2021-11-29$78.69$119.32137,600——
2021-11-26$77.88$118.09125,300——
2021-11-24$80.31$121.78112,500——
2021-11-23$78.91$119.65176,900——
2021-11-22$77.69$117.80139,200——
2021-11-19$78.97$119.75126,700——
2021-11-18$79.32$120.28127,300——
2021-11-17$78.37$118.84195,300——
2021-11-16$79.40$120.40176,200——
2021-11-15$78.26$118.6798,300——
2021-11-12$78.09$118.41165,700——
2021-11-11$76.30$115.7093,800——
2021-11-10$73.63$111.65121,700——
2021-11-09$75.86$115.03131,700——
2021-11-08$76.51$116.02158,800——
2021-11-05$81.21$117.08344,400——
2021-11-04$77.78$112.13292,500——
2021-11-03$78.33$112.92393,000——
2021-11-02$75.32$108.59272,900——
2021-11-01$74.15$106.90365,200——
2021-10-29$71.66$103.31434,800——
2021-10-28$64.99$93.69206,800——
2021-10-27$61.90$89.24168,700——
2021-10-26$62.66$90.33212,400——
2021-10-25$64.44$92.90239,200——
2021-10-22$62.36$89.90133,400——
2021-10-21$61.66$88.89149,200——
2021-10-20$61.45$88.59119,700——
2021-10-19$61.00$87.94121,900——
2021-10-18$61.88$89.21124,900——
2021-10-15$61.76$89.04194,900——
2021-10-14$60.72$87.54152,900——
2021-10-13$59.41$85.6574,700——
2021-10-12$58.94$84.97113,600——
2021-10-11$59.27$85.45115,800——
2021-10-08$59.55$85.8555,800——
2021-10-07$60.04$86.56100,100——
2021-10-06$59.84$86.27130,000——
2021-10-05$60.73$87.55112,300——
2021-10-04$59.15$85.27135,700——
2021-10-01$59.74$86.12138,300——
2021-09-30$59.04$85.12162,000——
2021-09-29$59.22$85.37159,800——
2021-09-28$59.54$85.84175,900——
2021-09-27$60.74$87.57157,700——
2021-09-24$58.46$84.28128,900——
2021-09-23$59.66$86.01119,300——
2021-09-22$57.80$83.33167,300——
2021-09-21$56.49$81.44275,700——
2021-09-20$57.13$82.36364,400——
2021-09-17$59.98$86.47676,500——
2021-09-16$60.45$87.15209,800——
2021-09-15$60.64$87.42193,200——
2021-09-14$60.08$86.61263,600——
2021-09-13$60.52$87.25279,600——
2021-09-10$61.09$88.07396,300——
2021-09-09$62.88$90.65254,700——
2021-09-08$63.49$91.53194,300——
2021-09-07$66.15$95.37291,900——
2021-09-03$63.05$90.90178,400——
2021-09-02$65.56$94.51124,000——
2021-09-01$65.30$94.14137,000——
2021-08-31$65.54$94.49128,600——
2021-08-30$65.70$94.72146,800——
2021-08-27$67.37$97.12269,100——
2021-08-26$64.59$93.12146,700——
2021-08-25$66.02$95.18217,900——
2021-08-24$65.67$94.67215,100——
2021-08-23$65.15$93.92183,900——
2021-08-20$62.80$90.54419,500——
2021-08-19$60.40$87.08842,600——
2021-08-18$63.16$91.05172,300——
2021-08-17$64.39$92.83232,700——
2021-08-16$65.49$94.41184,300——
2021-08-13$65.63$94.62246,200——
2021-08-12$66.59$96.00195,800——
2021-08-11$68.70$96.16175,400——
2021-08-10$67.99$95.16247,800——
2021-08-09$69.30$97.00144,500——
2021-08-06$68.29$95.58164,700——
2021-08-05$67.61$94.63213,900——
2021-08-04$65.80$92.10187,400——
2021-08-03$65.21$91.27440,500——
2021-08-02$66.44$93.00235,300——
2021-07-30$67.56$94.56335,500——
2021-07-29$66.66$93.30175,300——
2021-07-28$66.83$93.54152,300——
2021-07-27$65.30$91.40136,600——
2021-07-26$67.07$93.88104,600——
2021-07-23$67.66$94.70181,000——
2021-07-22$67.11$93.93232,100——
2021-07-21$68.37$95.70234,500——
2021-07-20$67.03$93.82321,800——
2021-07-19$66.10$92.52431,900——
2021-07-16$67.20$94.06454,000——
2021-07-15$69.68$97.53256,300——
2021-07-14$69.92$97.87306,700——
2021-07-13$71.87$100.60185,700——
2021-07-12$72.58$101.59230,100——
2021-07-09$71.96$100.72282,800——
2021-07-08$70.94$99.29459,000——
2021-07-07$75.21$105.27243,800——
2021-07-06$76.59$107.20236,400——
2021-07-02$76.45$107.01269,900——
2021-07-01$77.51$108.49178,300——
2021-06-30$75.50$105.68216,400——
2021-06-29$74.13$103.76180,500——
2021-06-28$72.80$101.90276,400——
2021-06-25$76.21$106.67659,900——
2021-06-24$74.70$104.56373,000——
2021-06-23$71.65$100.29258,600——
2021-06-22$71.31$99.81224,500——
2021-06-21$70.43$98.58325,800——
2021-06-18$68.11$95.33630,300——
2021-06-17$69.43$97.18400,200——
2021-06-16$69.84$97.75545,300——
2021-06-15$68.69$96.14533,900——
2021-06-14$68.53$95.92503,100——
2021-06-11$65.48$91.65304,900——
2021-06-10$66.19$92.65178,200——
2021-06-09$67.75$94.83187,200——
2021-06-08$67.86$94.98197,100——
2021-06-07$66.01$92.39298,700——
2021-06-04$67.44$94.39373,700——
2021-06-03$69.85$97.77246,400——
2021-06-02$71.14$99.57268,300——
2021-06-01$74.16$103.80212,700——
2021-05-28$73.64$103.07336,200——
2021-05-27$72.84$101.95274,000——
2021-05-26$72.02$100.81243,700——
2021-05-25$71.26$99.74251,200——
2021-05-24$73.78$103.27334,200——
2021-05-21$72.42$101.37320,600——
2021-05-20$70.91$99.25217,000——
2021-05-19$70.27$98.36340,100——
2021-05-18$72.51$101.49224,100——
2021-05-17$74.96$104.92284,800——
2021-05-14$72.61$101.63386,900——
2021-05-13$76.50$102.88363,700——
2021-05-12$72.58$97.61421,700——
2021-05-11$75.73$101.84380,100——
2021-05-10$76.35$102.68420,300——
2021-05-07$75.32$101.29339,700——
2021-05-06$70.97$95.44559,900——
2021-05-05$72.31$97.24526,100——
2021-05-04$67.30$90.50769,700——
2021-05-03$71.59$96.27390,000——
2021-04-30$71.29$95.87319,200——
2021-04-29$70.19$94.39231,400——
2021-04-28$71.44$96.07162,300——
2021-04-27$72.34$97.28214,800——
2021-04-26$73.19$98.43231,300——
2021-04-23$71.28$95.86233,900——
2021-04-22$69.56$93.54276,100——
2021-04-21$67.87$91.27333,100——
2021-04-20$68.67$92.35602,100——
2021-04-19$72.85$97.97854,200——
2021-04-16$72.14$97.01738,600——
2021-04-15$68.96$92.74535,100——
2021-04-14$69.60$93.604,955,200——
2021-04-13$69.30$93.192,865,600——
2021-04-12$60.97$81.99270,000——
2021-04-09$61.41$82.58181,000——
2021-04-08$59.99$80.67388,400——
2021-04-07$60.05$80.75221,400——
2021-04-06$59.42$79.91215,100——
2021-04-05$58.68$78.91235,700——
2021-04-01$56.91$76.53182,000——
2021-03-31$56.38$75.82260,100——
2021-03-30$56.28$75.69201,100——
2021-03-29$54.32$73.05204,900——
2021-03-26$54.46$73.24159,500——
2021-03-25$54.19$72.87372,000——
2021-03-24$53.76$72.30331,100——
2021-03-23$56.35$75.78148,600——
2021-03-22$56.58$76.09188,100——
2021-03-19$56.58$76.09430,000——
2021-03-18$57.38$77.16147,400——
2021-03-17$57.50$77.33130,000——
2021-03-16$56.97$76.61177,800——
2021-03-15$58.02$78.02186,600——
2021-03-12$59.00$79.34165,000——
2021-03-11$59.20$79.61256,100——
2021-03-10$57.98$77.97226,100——
2021-03-09$56.97$76.61357,300——
2021-03-08$58.82$74.39487,000——
2021-03-05$56.65$71.65767,900——
2021-03-04$62.28$78.77348,300——
2021-03-03$66.01$83.49255,600——
2021-03-02$65.89$83.34171,500——
2021-03-01$66.25$83.79259,900——
2021-02-26$65.82$83.25540,500——
2021-02-25$59.27$74.96250,900——
2021-02-24$58.37$73.82144,100——
2021-02-23$56.79$71.83145,200——
2021-02-22$57.25$72.41141,900——
2021-02-19$56.45$71.40263,000——
2021-02-18$52.70$66.65106,400——
2021-02-17$52.97$67.00132,100——
2021-02-16$54.57$69.02102,700——
2021-02-12$55.71$70.46159,800——
2021-02-11$55.37$70.0382,300——
2021-02-10$55.05$69.6397,800——
2021-02-09$54.61$69.07132,100——
2021-02-08$54.64$69.11168,400——
2021-02-05$53.85$68.11172,200——
2021-02-04$52.16$65.97101,400——
2021-02-03$50.57$63.96116,500——
2021-02-02$51.16$64.71291,900——
2021-02-01$50.48$63.85202,200——
2021-01-29$48.20$60.96247,400——
2021-01-28$48.53$61.38136,300——
2021-01-27$48.66$61.54282,100——
2021-01-26$48.99$61.96189,200——
2021-01-25$50.32$63.64220,200——
2021-01-22$47.86$60.53159,900——
2021-01-21$47.67$60.29176,500——
2021-01-20$47.40$59.95243,300——
2021-01-19$48.97$61.94205,500——
2021-01-15$49.68$62.83169,900——
2021-01-14$49.23$62.26435,700——
2021-01-13$51.05$64.57970,800——
2021-01-12$46.68$59.04180,500——
2021-01-11$45.21$57.1891,800——
2021-01-08$45.72$57.8378,200——
2021-01-07$45.88$58.03153,100——
2021-01-06$45.82$57.95233,600——
2021-01-05$43.34$54.82128,200——
2021-01-04$43.51$55.03131,000——