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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$20.99$38.76863,100——
2023-12-28$20.71$38.241,126,200——
2023-12-27$20.49$37.841,534,600——
2023-12-26$19.32$35.681,336,400——
2023-12-22$20.11$37.131,653,900——
2023-12-21$21.31$39.351,606,600——
2023-12-20$20.02$36.971,552,400——
2023-12-19$20.78$38.371,670,600——
2023-12-18$21.46$39.631,498,300——
2023-12-15$20.45$37.763,087,000——
2023-12-14$20.44$37.742,977,100——
2023-12-13$21.60$39.894,701,700——
2023-12-12$22.99$42.451,348,100——
2023-12-11$25.49$47.07776,900——
2023-12-08$25.28$46.68878,000——
2023-12-07$24.65$45.521,622,100——
2023-12-06$22.30$41.18658,200——
2023-12-05$21.26$39.26932,300——
2023-12-04$23.13$42.711,912,600——
2023-12-01$20.15$37.211,664,200——
2023-11-30$18.40$33.981,758,300——
2023-11-29$18.23$33.661,150,500——
2023-11-28$17.90$33.052,338,100——
2023-11-27$19.17$35.402,411,900——
2023-11-24$20.95$38.69737,800——
2023-11-22$22.80$42.101,220,500——
2023-11-21$23.88$44.10754,500——
2023-11-20$24.93$46.031,662,300——
2023-11-17$21.87$40.381,493,100——
2023-11-16$22.04$38.851,587,100——
2023-11-15$24.28$42.801,370,500——
2023-11-14$24.20$42.662,171,600——
2023-11-13$22.01$38.808,259,000——
2023-11-10$25.60$45.132,134,700——
2023-11-09$30.07$53.011,009,400——
2023-11-08$30.57$53.892,904,500——
2023-11-07$34.78$61.311,828,100——
2023-11-06$32.54$57.361,438,300——
2023-11-03$41.56$73.26301,800——
2023-11-02$39.43$69.51327,700——
2023-11-01$36.42$64.20146,800——
2023-10-31$36.21$63.83137,400——
2023-10-30$36.28$63.95161,200——
2023-10-27$35.99$63.44334,800——
2023-10-26$35.22$62.09285,100——
2023-10-25$35.99$63.44269,400——
2023-10-24$38.24$67.41231,300——
2023-10-23$38.17$67.29287,100——
2023-10-20$38.02$67.02347,900——
2023-10-19$38.65$68.13189,200——
2023-10-18$40.49$71.37217,400——
2023-10-17$42.01$74.05207,200——
2023-10-16$41.44$73.05205,600——
2023-10-13$39.80$70.16262,700——
2023-10-12$40.50$71.39128,400——
2023-10-11$43.10$75.98135,200——
2023-10-10$42.68$75.24179,400——
2023-10-09$41.42$73.01190,200——
2023-10-06$39.64$69.88228,600——
2023-10-05$39.76$70.09181,400——
2023-10-04$38.92$68.61247,100——
2023-10-03$37.15$65.49314,800——
2023-10-02$38.19$67.32471,700——
2023-09-29$40.99$72.26153,100——
2023-09-28$41.83$73.74197,600——
2023-09-27$41.60$73.33182,000——
2023-09-26$40.51$71.41279,700——
2023-09-25$42.16$74.32245,000——
2023-09-22$39.99$70.49817,500——
2023-09-21$42.82$75.48342,100——
2023-09-20$44.44$78.34128,100——
2023-09-19$44.39$78.25201,000——
2023-09-18$44.94$79.22163,500——
2023-09-15$45.74$80.63473,900——
2023-09-14$45.71$80.58247,100——
2023-09-13$44.58$78.58324,100——
2023-09-12$45.66$80.49265,600——
2023-09-11$47.10$83.03167,600——
2023-09-08$46.52$82.00122,100——
2023-09-07$47.06$82.96145,800——
2023-09-06$47.55$83.82169,700——
2023-09-05$49.11$86.57216,500——
2023-09-01$51.13$90.13125,600——
2023-08-31$51.21$90.27178,200——
2023-08-30$51.91$91.51186,500——
2023-08-29$51.07$90.03359,900——
2023-08-28$48.96$86.31317,200——
2023-08-25$45.14$79.57262,900——
2023-08-24$45.08$79.47494,800——
2023-08-23$45.88$80.88434,100——
2023-08-22$47.88$84.40463,600——
2023-08-21$46.93$82.73439,900——
2023-08-18$49.03$86.43268,200——
2023-08-17$49.75$87.70124,900——
2023-08-16$50.08$88.28228,000——
2023-08-15$51.78$91.28118,700——
2023-08-14$52.66$92.83153,300——
2023-08-11$52.18$91.98174,700——
2023-08-10$50.24$88.56276,000——
2023-08-09$53.08$91.81245,900——
2023-08-08$55.14$95.37245,000——
2023-08-07$55.35$95.73205,700——
2023-08-04$53.96$93.33157,500——
2023-08-03$52.68$91.11130,200——
2023-08-02$53.51$92.55223,800——
2023-08-01$54.45$94.17195,300——
2023-07-31$55.53$96.04345,700——
2023-07-28$55.86$96.61441,100——
2023-07-27$56.16$97.13534,100——
2023-07-26$59.13$102.271,626,300——
2023-07-25$57.72$99.83318,600——
2023-07-24$58.54$101.25227,400——
2023-07-21$56.40$97.55352,500——
2023-07-20$56.40$97.55360,800——
2023-07-19$56.08$96.99348,800——
2023-07-18$54.53$94.31451,500——
2023-07-17$51.28$88.69207,000——
2023-07-14$49.62$85.82161,300——
2023-07-13$50.17$86.77266,000——
2023-07-12$48.08$83.16171,100——
2023-07-11$47.50$82.15159,800——
2023-07-10$46.41$80.27241,400——
2023-07-07$44.73$77.36119,500——
2023-07-06$44.28$76.59207,600——
2023-07-05$45.31$78.37131,500——
2023-07-03$46.26$80.0167,800——
2023-06-30$45.98$79.53139,200——
2023-06-29$46.19$79.89280,100——
2023-06-28$46.62$80.63420,400——
2023-06-27$44.10$76.27202,700——
2023-06-26$42.12$72.85175,300——
2023-06-23$41.93$72.52467,200——
2023-06-22$41.74$72.19144,700——
2023-06-21$42.56$73.61226,600——
2023-06-20$43.19$74.70411,000——
2023-06-16$41.37$71.55609,100——
2023-06-15$41.01$70.93393,300——
2023-06-14$38.92$67.31244,100——
2023-06-13$38.91$67.30265,400——
2023-06-12$37.23$64.39159,800——
2023-06-09$37.28$64.48135,600——
2023-06-08$37.81$65.39130,400——
2023-06-07$37.75$65.29247,800——
2023-06-06$37.94$65.62230,500——
2023-06-05$37.38$64.65230,700——
2023-06-02$37.50$64.86186,700——
2023-06-01$36.43$63.01149,400——
2023-05-31$36.18$62.58197,800——
2023-05-30$36.59$63.28201,500——
2023-05-26$38.01$65.74215,000——
2023-05-25$37.13$64.22186,700——
2023-05-24$36.83$63.70137,200——
2023-05-23$37.35$64.60243,400——
2023-05-22$37.55$64.95161,100——
2023-05-19$36.41$62.97206,400——
2023-05-18$36.48$63.09186,500——
2023-05-17$36.41$62.97259,600——
2023-05-16$33.70$58.29299,300——
2023-05-15$33.33$57.65239,800——
2023-05-12$34.41$57.78274,400——
2023-05-11$36.81$61.82255,800——
2023-05-10$37.92$63.68407,600——
2023-05-09$39.20$65.83427,200——
2023-05-08$36.85$61.88434,000——
2023-05-05$36.69$61.611,100,700——
2023-05-04$28.10$47.19489,500——
2023-05-03$28.78$48.33285,900——
2023-05-02$29.01$48.72311,300——
2023-05-01$30.76$51.66196,500——
2023-04-28$31.50$52.90251,800——
2023-04-27$31.11$52.24450,300——
2023-04-26$29.39$49.35362,700——
2023-04-25$30.23$50.77381,800——
2023-04-24$32.09$53.89550,000——
2023-04-21$32.77$55.03386,200——
2023-04-20$31.98$53.70509,500——
2023-04-19$31.59$53.05360,500——
2023-04-18$31.02$52.09408,100——
2023-04-17$29.68$49.84389,700——
2023-04-14$27.97$46.97256,200——
2023-04-13$27.62$46.38240,500——
2023-04-12$26.80$45.01259,100——
2023-04-11$27.13$45.56352,400——
2023-04-10$25.79$43.31534,000——
2023-04-06$25.27$42.44515,800——
2023-04-05$26.05$43.75635,000——
2023-04-04$27.78$46.65410,700——
2023-04-03$27.92$46.89345,200——
2023-03-31$28.39$47.68444,400——
2023-03-30$28.39$47.68379,900——
2023-03-29$28.90$48.53297,500——
2023-03-28$27.38$45.98335,200——
2023-03-27$28.33$47.57462,000——
2023-03-24$26.96$45.271,450,900——
2023-03-23$28.71$48.21805,000——
2023-03-22$30.07$50.50394,900——
2023-03-21$31.41$52.75496,400——
2023-03-20$30.02$50.41507,900——
2023-03-17$29.78$50.011,129,700——
2023-03-16$31.74$53.301,147,600——
2023-03-15$30.92$51.92879,400——
2023-03-14$31.75$53.32977,300——
2023-03-13$29.99$50.361,489,900——
2023-03-10$32.08$53.871,972,300——
2023-03-09$36.44$61.19684,200——
2023-03-08$40.29$65.98435,500——
2023-03-07$41.11$67.32422,000——
2023-03-06$40.17$65.78325,700——
2023-03-03$40.33$66.05296,100——
2023-03-02$38.58$63.18392,800——
2023-03-01$38.72$63.41660,200——
2023-02-28$39.78$65.14574,800——
2023-02-27$39.01$63.88400,200——
2023-02-24$38.02$62.26712,100——
2023-02-23$38.38$62.851,191,100——
2023-02-22$41.53$68.01653,400——
2023-02-21$40.63$66.54665,100——
2023-02-17$43.10$70.58437,700——
2023-02-16$43.91$71.91314,900——
2023-02-15$45.13$73.91401,100——
2023-02-14$43.49$71.22390,500——
2023-02-13$43.76$71.66410,000——
2023-02-10$40.78$66.78499,700——
2023-02-09$39.53$64.741,197,300——
2023-02-08$39.60$64.852,006,300——
2023-02-07$44.10$72.22536,400——
2023-02-06$41.99$68.76403,600——
2023-02-03$44.23$72.43369,400——
2023-02-02$46.57$76.26391,400——
2023-02-01$43.33$70.96412,400——
2023-01-31$42.73$69.98298,900——
2023-01-30$43.77$71.68153,300——
2023-01-27$44.75$73.28143,100——
2023-01-26$44.62$73.07178,600——
2023-01-25$43.34$70.97127,000——
2023-01-24$42.94$70.32219,400——
2023-01-23$42.61$69.78350,800——
2023-01-20$41.10$67.31415,800——
2023-01-19$39.21$64.21319,500——
2023-01-18$40.17$65.78289,200——
2023-01-17$40.99$67.13241,900——
2023-01-13$40.14$65.73246,000——
2023-01-12$39.79$65.16266,200——
2023-01-11$39.20$64.19407,900——
2023-01-10$37.85$61.98318,400——
2023-01-09$37.23$60.97329,500——
2023-01-06$35.78$58.59274,300——
2023-01-05$34.33$56.22426,900——
2023-01-04$36.18$59.25399,400——
2023-01-03$34.19$55.99286,600——