MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RILYL — BRC Group Holdings, Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock, par value $0.0001
NasdaqBRC Group Holdings, Inc. Depositary Shares each representing 1/1000th in a share of 7.375% Series B Cumulative Perpetual Preferred Stock, par value $0.0001
$9.73
+0.02(+0.22%)
- O
- 9.58
- H
- 9.73
- L
- 9.58
- V
- 365.06
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$9.73
Period Return+224.17%
Period High$18.08
Period Low$1.77
Avg Daily Volume13.0K
Total Trading Days365
RILYL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.58 | $9.73 | $9.58 | $9.73 | +$0.02 | +0.22% | 365 | $9.61 | $9.58 $9.73 |
| Oct 7, 2026 | $9.80 | $10.20 | $9.47 | $9.70 | +$0.10 | +1.08% | 5,860 | $9.74 | $9.47 $10.20 |
| Oct 6, 2026 | $10.53 | $10.53 | $9.50 | $9.60 | $-1.03 | -9.69% | 20,287 | $9.90 | $9.50 $10.53 |
| Oct 5, 2026 | $10.45 | $10.63 | $10.42 | $10.63 | $-0.28 | -2.57% | 758 | $10.54 | $10.42 $10.63 |
| Oct 2, 2026 | $10.90 | $10.91 | $10.69 | $10.91 | +$0.11 | +1.02% | 8,288 | $10.79 | $10.69 $10.91 |
| Oct 1, 2026 | $11.00 | $11.00 | $10.70 | $10.80 | $-0.05 | -0.46% | 5,504 | $10.77 | $10.70 $11.00 |
| Sep 30, 2026 | $10.39 | $11.20 | $10.39 | $10.85 | +$0.40 | +3.83% | 17,289 | $10.83 | $10.39 $11.20 |
| Sep 29, 2026 | $11.70 | $11.70 | $10.45 | $10.45 | $-1.07 | -9.30% | 13,280 | $10.71 | $10.45 $11.70 |
| Sep 28, 2026 | $11.95 | $11.99 | $11.30 | $11.52 | $-0.44 | -3.68% | 14,880 | $11.63 | $11.30 $11.99 |
| Sep 25, 2026 | $12.36 | $12.36 | $11.53 | $11.96 | $-0.37 | -3.03% | 11,665 | $11.96 | $11.53 $12.36 |
| Sep 24, 2026 | $12.40 | $12.43 | $12.34 | $12.34 | $-0.20 | -1.59% | 3,541 | $12.39 | $12.34 $12.43 |
| Sep 23, 2026 | $12.79 | $12.79 | $12.28 | $12.54 | $-0.09 | -0.67% | 3,482 | $12.56 | $12.28 $12.79 |
| Sep 22, 2026 | $12.50 | $12.62 | $12.50 | $12.62 | $-0.12 | -0.94% | 660 | $12.54 | $12.50 $12.62 |
| Sep 21, 2026 | $12.50 | $12.97 | $12.25 | $12.74 | +$0.04 | +0.32% | 12,747 | $12.58 | $12.25 $12.97 |
| Sep 18, 2026 | $12.66 | $12.94 | $12.50 | $12.70 | +$0.00 | +0.00% | 3,454 | $12.71 | $12.50 $12.94 |
| Sep 17, 2026 | $12.70 | $12.70 | $12.70 | $12.70 | +$0.14 | +1.11% | 1,917 | $12.70 | $12.70 $12.70 |
| Sep 16, 2026 | $12.76 | $12.97 | $12.35 | $12.56 | $-0.23 | -1.76% | 7,125 | $12.61 | $12.35 $12.97 |
| Sep 15, 2026 | $12.89 | $13.27 | $12.59 | $12.79 | $-0.20 | -1.57% | 4,038 | $12.75 | $12.59 $13.27 |
| Sep 14, 2026 | $13.75 | $13.75 | $12.38 | $12.99 | $-0.10 | -0.76% | 17,667 | $12.79 | $12.38 $13.75 |
| Sep 11, 2026 | $13.20 | $13.32 | $13.06 | $13.09 | +$0.09 | +0.69% | 2,199 | $13.16 | $13.06 $13.32 |
| Sep 10, 2026 | $12.97 | $13.20 | $12.92 | $13.00 | +$0.00 | +0.00% | 3,830 | $13.00 | $12.92 $13.20 |
| Sep 9, 2026 | $13.05 | $13.10 | $13.00 | $13.00 | $-0.14 | -1.09% | 1,586 | $13.02 | $13.00 $13.10 |
| Sep 8, 2026 | $13.24 | $13.24 | $13.09 | $13.14 | $-0.05 | -0.36% | 9,962 | $13.19 | $13.09 $13.24 |
| Sep 4, 2026 | $13.24 | $13.55 | $13.12 | $13.19 | $-0.26 | -1.93% | 10,414 | $13.23 | $13.12 $13.55 |
| Sep 3, 2026 | $13.57 | $13.59 | $13.28 | $13.45 | +$0.26 | +1.97% | 1,374 | $13.48 | $13.28 $13.59 |
| Sep 2, 2026 | $13.33 | $13.33 | $13.06 | $13.19 | +$0.04 | +0.30% | 6,959 | $13.15 | $13.06 $13.33 |
| Sep 1, 2026 | $13.44 | $13.44 | $13.08 | $13.15 | $-0.32 | -2.38% | 5,632 | $13.24 | $13.08 $13.44 |
| Aug 31, 2026 | $13.48 | $13.48 | $13.03 | $13.47 | $-0.06 | -0.41% | 12,912 | $13.16 | $13.03 $13.48 |
| Aug 27, 2026 | $13.43 | $13.60 | $13.30 | $13.53 | +$0.22 | +1.68% | 1,964 | $13.50 | $13.30 $13.60 |
| Aug 26, 2026 | $13.22 | $13.40 | $13.22 | $13.30 | $-0.13 | -0.96% | 1,913 | $13.29 | $13.22 $13.40 |