BRC Group Holdings, Inc.RILYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.28 | $8.58 | $8.01 | $8.27 | 710,751 |
| 1/30/2026 | $9.00 | $9.07 | $8.33 | $8.36 | 1.23M |
| 1/29/2026 | $9.60 | $10.00 | $9.05 | $9.20 | 1.10M |
| 1/28/2026 | $9.50 | $9.80 | $9.05 | $9.41 | 979,070 |
| 1/27/2026 | $9.20 | $9.55 | $8.67 | $9.35 | 756,144 |
| 1/26/2026 | $9.77 | $9.78 | $9.10 | $9.24 | 819,500 |
| 1/23/2026 | $9.87 | $10.12 | $9.60 | $9.77 | 1.24M |
| 1/22/2026 | $9.60 | $10.31 | $9.43 | $9.99 | 1.33M |
| 1/21/2026 | $8.85 | $9.70 | $8.82 | $9.56 | 1.53M |
| 1/20/2026 | $8.74 | $10.57 | $8.68 | $8.96 | 2.68M |
| 1/16/2026 | $9.18 | $9.24 | $8.25 | $8.89 | 3.50M |
| 1/15/2026 | $10.04 | $10.97 | $9.14 | $9.50 | 17.93M |
| 1/14/2026 | $7.51 | $7.67 | $6.98 | $7.54 | 6.11M |
| 1/13/2026 | $8.12 | $8.12 | $7.33 | $7.44 | 1.42M |
| 1/12/2026 | $6.98 | $8.28 | $6.86 | $8.09 | 2.12M |
| 1/9/2026 | $6.92 | $7.63 | $6.79 | $7.00 | 1.71M |
| 1/8/2026 | $6.10 | $7.06 | $6.05 | $6.90 | 1.69M |
| 1/7/2026 | $5.60 | $6.19 | $5.54 | $6.12 | 834,632 |
| 1/6/2026 | $5.35 | $5.71 | $5.17 | $5.64 | 532,400 |
| 1/5/2026 | $5.18 | $5.48 | $5.03 | $5.38 | 608,177 |
| 1/2/2026 | $4.72 | $5.21 | $4.65 | $5.18 | 922,704 |
| 12/31/2025 | $4.68 | $4.83 | $4.63 | $4.67 | 542,617 |
| 12/30/2025 | $4.71 | $4.86 | $4.63 | $4.74 | 676,400 |
| 12/29/2025 | $4.74 | $5.02 | $4.67 | $4.69 | 583,757 |
| 12/26/2025 | $4.74 | $4.93 | $4.49 | $4.78 | 470,422 |
| 12/24/2025 | $4.60 | $4.87 | $4.45 | $4.76 | 685,300 |
| 12/23/2025 | $4.80 | $4.89 | $4.55 | $4.63 | 1.10M |
| 12/22/2025 | $5.00 | $5.49 | $4.75 | $4.80 | 1.76M |
| 12/19/2025 | $4.51 | $5.44 | $4.50 | $5.03 | 2.84M |
| 12/18/2025 | $4.80 | $4.80 | $4.11 | $4.49 | 2.46M |
| 12/17/2025 | $6.12 | $6.25 | $4.70 | $4.72 | 6.00M |
| 12/16/2025 | $4.73 | $6.05 | $4.36 | $5.72 | 25.22M |
| 12/15/2025 | $3.96 | $3.98 | $3.64 | $3.72 | 3.96M |
| 12/12/2025 | $3.99 | $4.05 | $3.84 | $3.96 | 442,678 |
| 12/11/2025 | $3.98 | $4.09 | $3.75 | $3.99 | 701,900 |
| 12/10/2025 | $4.15 | $4.16 | $3.85 | $4.00 | 761,400 |
| 12/9/2025 | $3.96 | $4.40 | $3.90 | $4.19 | 630,251 |
| 12/8/2025 | $3.85 | $3.98 | $3.73 | $3.96 | 748,908 |
| 12/5/2025 | $4.21 | $4.22 | $3.83 | $3.85 | 609,200 |
| 12/4/2025 | $3.97 | $4.27 | $3.91 | $4.21 | 520,600 |
| 12/3/2025 | $3.86 | $3.98 | $3.67 | $3.97 | 575,900 |
| 12/2/2025 | $4.05 | $4.10 | $3.81 | $3.84 | 512,151 |
| 12/1/2025 | $4.25 | $4.25 | $3.99 | $4.01 | 658,273 |
| 11/28/2025 | $4.40 | $4.43 | $4.25 | $4.34 | 244,045 |
| 11/26/2025 | $4.15 | $4.45 | $4.15 | $4.39 | 377,916 |
| 11/25/2025 | $4.26 | $4.49 | $4.09 | $4.17 | 632,735 |
| 11/24/2025 | $4.30 | $4.48 | $4.12 | $4.30 | 876,659 |
| 11/21/2025 | $4.14 | $4.39 | $4.07 | $4.32 | 555,971 |
| 11/20/2025 | $4.35 | $4.75 | $4.13 | $4.15 | 657,300 |
| 11/19/2025 | $4.76 | $4.86 | $4.24 | $4.28 | 1.56M |
| 11/18/2025 | $4.94 | $5.16 | $4.87 | $5.04 | 419,000 |
| 11/17/2025 | $5.01 | $5.12 | $4.91 | $5.02 | 438,011 |
| 11/14/2025 | $4.98 | $5.24 | $4.87 | $5.01 | 311,862 |
| 11/13/2025 | $5.44 | $5.50 | $4.90 | $5.12 | 716,066 |
| 11/12/2025 | $5.70 | $5.88 | $5.50 | $5.59 | 422,731 |
| 11/11/2025 | $5.23 | $5.70 | $5.15 | $5.70 | 415,421 |
| 11/10/2025 | $5.37 | $5.65 | $5.00 | $5.29 | 1.14M |
| 11/7/2025 | $4.99 | $5.54 | $4.94 | $5.35 | 786,512 |
| 11/6/2025 | $5.00 | $5.29 | $5.00 | $5.12 | 678,500 |
| 11/5/2025 | $4.60 | $5.00 | $4.60 | $4.95 | 672,900 |