BRC Group Holdings, Inc. (RILY) stock
RILYNasdaqInvestment AdviceFiscal year ends December 31Also trades as RILYG, RILYL, RILYP, RILYT, RILYZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3090% below fair value
$3.44−0.33 (-8.75%)
Close on Nov 13, 2026Market cap $138.29MP/E 0.9Yield –
Price history
BRC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.44
-8.75% on the day
52-week range
$3.42 – $11.24
-69.4% from the high
Change over 52 weeks
-32.8%
From $5.12 on Nov 13, 2025
Average volume
668,794
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.78 | $3.83 | $3.42 | $3.44 | -8.75% | 734,743 |
| Nov 12, 2026 | $3.85 | $3.93 | $3.69 | $3.77 | -3.08% | 609,552 |
| Nov 11, 2026 | $3.71 | $4.00 | $3.64 | $3.89 | +6.28% | 798,791 |
| Nov 10, 2026 | $3.80 | $3.87 | $3.62 | $3.66 | -4.69% | 767,248 |
| Nov 9, 2026 | $3.65 | $3.86 | $3.49 | $3.84 | +5.21% | 940,380 |
| Nov 6, 2026 | $3.65 | $3.79 | $3.57 | $3.65 | -3.69% | 1,045,597 |
| Nov 5, 2026 | $3.88 | $3.96 | $3.50 | $3.79 | -1.04% | 956,180 |
| Nov 4, 2026 | $3.83 | $4.01 | $3.81 | $3.83 | +1.86% | 1,016,256 |
| Nov 3, 2026 | $3.86 | $3.97 | $3.68 | $3.76 | -2.34% | 774,937 |
| Nov 2, 2026 | $4.11 | $4.11 | $3.76 | $3.85 | -5.17% | 729,060 |
| Oct 30, 2026 | $4.33 | $4.36 | $4.00 | $4.06 | -8.14% | 1,237,841 |
| Oct 29, 2026 | $4.26 | $4.54 | $4.26 | $4.42 | +4.49% | 1,254,261 |
| Oct 28, 2026 | $4.00 | $4.25 | $3.95 | $4.23 | +6.02% | 1,023,263 |
| Oct 27, 2026 | $3.98 | $4.07 | $3.92 | $3.99 | +0.50% | 689,490 |
| Oct 26, 2026 | $4.05 | $4.10 | $3.96 | $3.97 | -1.49% | 477,592 |
| Oct 23, 2026 | $4.14 | $4.16 | $4.02 | $4.03 | -4.05% | 845,195 |
| Oct 22, 2026 | $4.35 | $4.39 | $4.09 | $4.20 | -3.45% | 1,471,930 |
| Oct 21, 2026 | $4.50 | $4.52 | $4.26 | $4.35 | -2.25% | 631,221 |
| Oct 20, 2026 | $4.38 | $4.59 | $4.36 | $4.45 | +0.23% | 674,622 |
| Oct 19, 2026 | $4.62 | $4.74 | $4.43 | $4.44 | -3.69% | 859,905 |
| Oct 16, 2026 | $4.68 | $4.83 | $4.56 | $4.61 | -1.50% | 630,687 |
| Oct 15, 2026 | $4.63 | $4.74 | $4.48 | $4.68 | +1.08% | 938,179 |
| Oct 14, 2026 | $4.80 | $4.83 | $4.55 | $4.63 | -5.12% | 1,084,399 |
| Oct 13, 2026 | $5.16 | $5.20 | $4.84 | $4.88 | -6.33% | 845,185 |
| Oct 12, 2026 | $5.11 | $5.35 | $5.05 | $5.21 | +1.96% | 1,217,510 |
| Oct 9, 2026 | $5.11 | $5.14 | $5.01 | $5.11 | -0.97% | 768,734 |
| Oct 8, 2026 | $4.94 | $5.17 | $4.91 | $5.16 | +3.41% | 1,081,362 |
| Oct 7, 2026 | $4.87 | $5.03 | $4.85 | $4.99 | +0.40% | 683,237 |
| Oct 6, 2026 | $4.94 | $5.06 | $4.90 | $4.97 | +1.84% | 643,941 |
| Oct 5, 2026 | $4.80 | $4.90 | $4.72 | $4.88 | +0.41% | 798,372 |
| Oct 2, 2026 | $5.07 | $5.11 | $4.86 | $4.86 | -3.67% | 765,090 |
| Oct 1, 2026 | $4.89 | $5.09 | $4.79 | $5.05 | +3.28% | 603,836 |
| Sep 30, 2026 | $4.96 | $5.17 | $4.86 | $4.89 | -0.71% | 658,561 |
| Sep 29, 2026 | $5.08 | $5.26 | $4.56 | $4.92 | -10.38% | 2,038,909 |
| Sep 28, 2026 | $5.61 | $5.65 | $5.41 | $5.49 | -3.85% | 436,302 |
| Sep 25, 2026 | $5.74 | $5.81 | $5.60 | $5.71 | -0.52% | 410,563 |
| Sep 24, 2026 | $5.72 | $5.81 | $5.68 | $5.74 | -0.69% | 543,872 |
| Sep 23, 2026 | $6.08 | $6.14 | $5.78 | $5.78 | -5.71% | 428,994 |
| Sep 22, 2026 | $5.86 | $6.19 | $5.82 | $6.13 | +5.69% | 452,082 |
| Sep 21, 2026 | $6.03 | $6.06 | $5.77 | $5.80 | -3.01% | 570,604 |
| Sep 18, 2026 | $6.00 | $6.10 | $5.92 | $5.98 | -0.66% | 1,488,163 |
| Sep 17, 2026 | $6.15 | $6.20 | $5.99 | $6.02 | 0.00% | 395,501 |
| Sep 16, 2026 | $6.07 | $6.16 | $5.90 | $6.02 | +0.50% | 576,795 |
| Sep 15, 2026 | $6.23 | $6.25 | $5.95 | $5.99 | -4.01% | 521,009 |
| Sep 14, 2026 | $6.54 | $6.62 | $6.16 | $6.24 | -5.45% | 742,724 |
| Sep 11, 2026 | $6.69 | $6.71 | $6.52 | $6.60 | +0.30% | 526,273 |
| Sep 10, 2026 | $6.72 | $6.83 | $6.56 | $6.58 | -3.09% | 401,889 |
| Sep 9, 2026 | $7.03 | $7.06 | $6.78 | $6.79 | -3.55% | 420,117 |
| Sep 8, 2026 | $7.03 | $7.14 | $6.90 | $7.04 | +0.14% | 449,115 |
| Sep 4, 2026 | $7.06 | $7.15 | $7.00 | $7.03 | -0.99% | 347,158 |
| Sep 3, 2026 | $6.86 | $7.15 | $6.84 | $7.10 | +1.87% | 396,291 |
| Sep 2, 2026 | $6.80 | $6.99 | $6.68 | $6.97 | +3.26% | 403,413 |
| Sep 1, 2026 | $6.83 | $6.88 | $6.70 | $6.75 | -2.46% | 549,949 |
| Aug 31, 2026 | $7.00 | $7.03 | $6.79 | $6.92 | -1.84% | 497,201 |
| Aug 28, 2026 | $7.10 | $7.26 | $6.98 | $7.05 | -0.84% | 463,380 |
| Aug 27, 2026 | $7.09 | $7.19 | $6.98 | $7.11 | +0.28% | 363,794 |
| Aug 26, 2026 | $7.14 | $7.24 | $7.04 | $7.09 | -1.80% | 350,791 |
| Aug 25, 2026 | $7.15 | $7.24 | $6.96 | $7.22 | +2.56% | 638,755 |
| Aug 24, 2026 | $7.07 | $7.25 | $7.00 | $7.04 | -1.12% | 583,290 |
| Aug 21, 2026 | $7.05 | $7.19 | $7.04 | $7.12 | +2.74% | 596,010 |
| Aug 20, 2026 | $7.20 | $7.26 | $6.92 | $6.93 | -4.15% | 548,749 |
| Aug 19, 2026 | $7.20 | $7.33 | $6.88 | $7.23 | +0.98% | 556,680 |
| Aug 18, 2026 | $7.07 | $7.22 | $6.97 | $7.16 | +0.70% | 306,780 |
| Aug 17, 2026 | $7.42 | $7.42 | $7.02 | $7.11 | -4.56% | 559,209 |
| Aug 14, 2026 | $7.57 | $7.84 | $7.38 | $7.45 | -1.19% | 409,273 |
| Aug 13, 2026 | $7.54 | $7.80 | $7.47 | $7.54 | -0.13% | 535,665 |
| Aug 12, 2026 | $7.42 | $7.67 | $7.27 | $7.55 | +3.85% | 465,974 |
| Aug 11, 2026 | $7.71 | $7.75 | $7.21 | $7.27 | 0.00% | 923,376 |
| Aug 10, 2026 | $7.16 | $7.38 | $7.01 | $7.27 | +1.25% | 805,453 |
| Aug 7, 2026 | $7.06 | $7.44 | $6.95 | $7.18 | -1.10% | 989,762 |
| Aug 6, 2026 | $7.34 | $7.60 | $7.13 | $7.26 | -2.02% | 592,265 |
| Aug 5, 2026 | $7.69 | $7.77 | $7.38 | $7.41 | -3.39% | 557,056 |
| Aug 4, 2026 | $7.57 | $7.74 | $7.50 | $7.67 | +2.40% | 612,819 |
| Aug 3, 2026 | $7.26 | $7.61 | $7.04 | $7.49 | +4.61% | 725,663 |
| Jul 31, 2026 | $7.01 | $7.26 | $6.92 | $7.16 | +2.14% | 544,551 |
| Jul 30, 2026 | $6.70 | $7.13 | $6.65 | $7.01 | +6.86% | 637,983 |
| Jul 29, 2026 | $6.72 | $6.82 | $6.37 | $6.56 | -2.38% | 579,054 |
| Jul 28, 2026 | $6.79 | $6.89 | $6.50 | $6.72 | -1.18% | 773,035 |
| Jul 27, 2026 | $6.93 | $7.12 | $6.59 | $6.80 | -1.16% | 525,792 |
| Jul 24, 2026 | $6.98 | $7.01 | $6.83 | $6.88 | -0.72% | 438,567 |
| Jul 23, 2026 | $6.98 | $7.07 | $6.86 | $6.93 | -2.12% | 355,407 |
| Jul 22, 2026 | $7.06 | $7.35 | $7.01 | $7.08 | +0.28% | 407,417 |
| Jul 21, 2026 | $6.96 | $7.25 | $6.95 | $7.06 | +2.92% | 613,618 |
| Jul 20, 2026 | $6.88 | $6.96 | $6.66 | $6.86 | +0.44% | 342,868 |
| Jul 17, 2026 | $6.81 | $6.97 | $6.75 | $6.83 | -0.58% | 326,095 |
| Jul 16, 2026 | $7.06 | $7.35 | $6.83 | $6.87 | -4.32% | 436,378 |
| Jul 15, 2026 | $7.05 | $7.31 | $6.99 | $7.18 | +2.72% | 374,531 |
| Jul 14, 2026 | $7.23 | $7.31 | $6.99 | $6.99 | -2.51% | 430,601 |
| Jul 13, 2026 | $7.14 | $7.21 | $6.93 | $7.17 | -0.14% | 564,770 |
| Jul 10, 2026 | $7.44 | $7.44 | $7.17 | $7.18 | -2.05% | 401,949 |
| Jul 9, 2026 | $7.30 | $7.57 | $7.18 | $7.33 | +1.95% | 537,598 |
| Jul 8, 2026 | $7.37 | $7.50 | $6.99 | $7.19 | -3.62% | 603,898 |
| Jul 7, 2026 | $7.68 | $7.86 | $7.23 | $7.46 | -2.10% | 738,697 |
| Jul 6, 2026 | $7.94 | $8.14 | $7.61 | $7.62 | -4.51% | 602,345 |
| Jul 2, 2026 | $8.85 | $8.88 | $7.85 | $7.98 | -9.42% | 1,066,935 |
| Jul 1, 2026 | $7.92 | $8.86 | $7.92 | $8.81 | +9.58% | 1,535,833 |
| Jun 30, 2026 | $8.12 | $8.52 | $8.03 | $8.04 | -1.71% | 756,165 |
| Jun 29, 2026 | $7.75 | $8.36 | $7.74 | $8.18 | +8.34% | 1,234,714 |
| Jun 26, 2026 | $7.04 | $7.64 | $7.04 | $7.55 | +6.19% | 3,880,615 |
| Jun 25, 2026 | $7.64 | $7.85 | $6.92 | $7.11 | -5.26% | 1,687,484 |
| Jun 24, 2026 | $8.71 | $8.77 | $7.51 | $7.51 | -13.64% | 1,386,803 |
| Jun 23, 2026 | $9.06 | $9.37 | $8.65 | $8.69 | -6.86% | 659,061 |
| Jun 22, 2026 | $8.98 | $9.48 | $8.91 | $9.33 | +3.67% | 821,388 |
| Jun 18, 2026 | $8.97 | $9.11 | $8.68 | $9.00 | +2.39% | 1,033,573 |
| Jun 17, 2026 | $8.92 | $9.29 | $8.76 | $8.79 | -2.33% | 574,105 |
| Jun 16, 2026 | $9.18 | $9.39 | $8.97 | $9.00 | -1.75% | 930,282 |
| Jun 15, 2026 | $9.09 | $9.32 | $8.84 | $9.16 | +5.05% | 791,654 |
| Jun 12, 2026 | $8.50 | $9.13 | $8.50 | $8.72 | +3.07% | 719,080 |
| Jun 11, 2026 | $8.40 | $8.58 | $8.30 | $8.46 | +1.68% | 501,822 |
| Jun 10, 2026 | $8.20 | $8.67 | $8.20 | $8.32 | 0.00% | 476,605 |
| Jun 9, 2026 | $8.75 | $9.07 | $8.17 | $8.32 | -3.48% | 707,625 |
| Jun 8, 2026 | $8.68 | $9.05 | $8.55 | $8.62 | +1.77% | 877,793 |
| Jun 5, 2026 | $9.11 | $9.37 | $8.41 | $8.47 | -7.43% | 1,025,767 |
| Jun 4, 2026 | $9.53 | $9.66 | $9.02 | $9.15 | -3.89% | 797,662 |
| Jun 3, 2026 | $9.79 | $10.08 | $9.50 | $9.52 | -2.76% | 1,017,737 |
| Jun 2, 2026 | $9.82 | $10.14 | $9.63 | $9.79 | -0.31% | 618,990 |
| Jun 1, 2026 | $9.31 | $10.25 | $9.18 | $9.82 | +5.25% | 1,384,166 |
| May 29, 2026 | $10.32 | $10.32 | $9.22 | $9.33 | -9.15% | 2,499,662 |
| May 28, 2026 | $10.43 | $11.16 | $10.16 | $10.27 | -2.65% | 1,608,341 |
| May 27, 2026 | $10.42 | $10.66 | $10.14 | $10.55 | +1.15% | 815,896 |
| May 26, 2026 | $10.85 | $11.24 | $10.32 | $10.43 | -2.34% | 1,868,469 |
| May 22, 2026 | $10.13 | $10.71 | $10.13 | $10.68 | +5.12% | 1,085,528 |
| May 21, 2026 | $9.48 | $10.19 | $9.31 | $10.16 | +7.40% | 962,396 |
| May 20, 2026 | $9.75 | $10.08 | $9.42 | $9.46 | -2.47% | 996,032 |
| May 19, 2026 | $9.28 | $9.78 | $9.01 | $9.70 | +2.97% | 838,038 |
| May 18, 2026 | $9.01 | $9.67 | $8.84 | $9.42 | +4.55% | 1,064,517 |
| May 15, 2026 | $9.03 | $9.40 | $8.90 | $9.01 | -3.53% | 711,859 |
| May 14, 2026 | $8.43 | $9.36 | $8.25 | $9.34 | +11.32% | 1,215,631 |
| May 13, 2026 | $8.71 | $8.93 | $8.32 | $8.39 | -3.67% | 768,795 |
| May 12, 2026 | $8.88 | $9.48 | $8.16 | $8.71 | -3.76% | 1,031,012 |
| May 11, 2026 | $8.29 | $9.38 | $8.24 | $9.05 | +10.64% | 1,815,426 |
| May 8, 2026 | $8.69 | $9.15 | $8.18 | $8.18 | -5.87% | 1,224,473 |
| May 7, 2026 | $8.95 | $9.02 | $8.52 | $8.69 | -2.91% | 905,036 |
| May 6, 2026 | $8.96 | $9.12 | $8.80 | $8.95 | +1.13% | 916,801 |
| May 5, 2026 | $8.70 | $8.94 | $8.61 | $8.85 | +2.79% | 682,003 |
| May 4, 2026 | $8.93 | $9.05 | $8.41 | $8.61 | -4.12% | 683,238 |
| May 1, 2026 | $8.60 | $9.43 | $8.58 | $8.98 | +4.54% | 1,473,935 |
| Apr 30, 2026 | $7.56 | $8.63 | $7.39 | $8.59 | +13.62% | 1,744,152 |
| Apr 29, 2026 | $7.97 | $8.05 | $7.30 | $7.56 | -1.31% | 1,095,400 |
| Apr 28, 2026 | $7.71 | $7.78 | $7.51 | $7.66 | -1.23% | 894,708 |
| Apr 27, 2026 | $7.64 | $7.80 | $7.58 | $7.76 | +1.51% | 386,951 |
| Apr 24, 2026 | $7.70 | $7.85 | $7.61 | $7.64 | -0.78% | 351,022 |
| Apr 23, 2026 | $7.61 | $7.83 | $7.46 | $7.70 | +1.05% | 618,009 |
| Apr 22, 2026 | $7.67 | $7.76 | $7.22 | $7.62 | 0.00% | 1,049,223 |
| Apr 21, 2026 | $7.40 | $7.67 | $7.28 | $7.62 | +3.67% | 748,183 |
| Apr 20, 2026 | $7.68 | $7.90 | $7.34 | $7.35 | -5.77% | 718,496 |
| Apr 17, 2026 | $7.85 | $7.89 | $7.61 | $7.80 | +1.30% | 1,034,018 |
| Apr 16, 2026 | $7.80 | $7.80 | $7.54 | $7.70 | -0.90% | 416,920 |
| Apr 15, 2026 | $7.94 | $7.98 | $7.72 | $7.77 | -1.89% | 450,692 |
| Apr 14, 2026 | $7.75 | $7.97 | $7.70 | $7.92 | +3.66% | 872,166 |
| Apr 13, 2026 | $7.15 | $7.65 | $7.11 | $7.64 | +5.67% | 633,053 |
| Apr 10, 2026 | $7.45 | $7.57 | $7.18 | $7.23 | -3.86% | 454,136 |
| Apr 9, 2026 | $7.48 | $7.75 | $7.33 | $7.52 | 0.00% | 676,836 |
| Apr 8, 2026 | $7.44 | $7.68 | $7.25 | $7.52 | +5.77% | 900,348 |
| Apr 7, 2026 | $7.22 | $7.35 | $6.98 | $7.11 | -3.00% | 651,892 |
| Apr 6, 2026 | $6.82 | $7.36 | $6.70 | $7.33 | +7.71% | 921,052 |
| Apr 2, 2026 | $6.57 | $7.05 | $6.57 | $6.81 | -0.95% | 729,561 |
| Apr 1, 2026 | $7.25 | $7.26 | $6.43 | $6.87 | -6.15% | 1,758,369 |
| Mar 31, 2026 | $6.94 | $7.48 | $6.94 | $7.32 | +7.33% | 1,560,897 |
| Mar 30, 2026 | $6.85 | $7.11 | $6.69 | $6.82 | +0.44% | 614,979 |
| Mar 27, 2026 | $7.10 | $7.22 | $6.72 | $6.79 | -5.03% | 792,700 |
| Mar 26, 2026 | $7.12 | $7.50 | $7.10 | $7.15 | -1.38% | 661,915 |
| Mar 25, 2026 | $7.17 | $7.45 | $7.05 | $7.25 | +2.84% | 698,932 |
| Mar 24, 2026 | $7.30 | $7.51 | $6.96 | $7.05 | -3.03% | 500,023 |
| Mar 23, 2026 | $7.25 | $7.46 | $6.89 | $7.27 | +2.54% | 807,119 |
| Mar 20, 2026 | $7.37 | $7.59 | $7.04 | $7.09 | -4.70% | 861,204 |
| Mar 19, 2026 | $6.75 | $7.48 | $6.64 | $7.44 | +8.14% | 737,992 |
| Mar 18, 2026 | $7.35 | $7.54 | $6.87 | $6.88 | -4.97% | 706,230 |
| Mar 17, 2026 | $6.99 | $7.52 | $6.99 | $7.24 | +5.39% | 545,887 |
| Mar 16, 2026 | $6.85 | $7.19 | $6.68 | $6.87 | +0.15% | 800,138 |
| Mar 13, 2026 | $7.31 | $7.31 | $6.60 | $6.86 | -0.87% | 1,332,322 |
| Mar 12, 2026 | $7.70 | $7.85 | $6.82 | $6.92 | -10.59% | 1,427,418 |
| Mar 11, 2026 | $7.85 | $7.99 | $7.57 | $7.74 | +0.52% | 919,108 |
| Mar 10, 2026 | $7.47 | $7.99 | $7.47 | $7.70 | +4.34% | 787,725 |
| Mar 9, 2026 | $7.25 | $7.45 | $7.06 | $7.38 | -1.34% | 517,866 |
| Mar 6, 2026 | $7.19 | $7.90 | $7.10 | $7.48 | +0.40% | 860,879 |
| Mar 5, 2026 | $7.02 | $7.59 | $6.85 | $7.45 | +5.08% | 1,160,427 |
| Mar 4, 2026 | $6.74 | $7.40 | $6.73 | $7.09 | +8.74% | 1,053,364 |
| Mar 3, 2026 | $6.32 | $6.69 | $6.25 | $6.52 | -1.21% | 455,442 |
| Mar 2, 2026 | $6.12 | $6.63 | $6.01 | $6.60 | +2.33% | 652,710 |
| Feb 27, 2026 | $6.66 | $6.67 | $6.19 | $6.45 | -4.44% | 1,492,066 |
| Feb 26, 2026 | $7.13 | $7.20 | $6.65 | $6.75 | -5.73% | 439,200 |
| Feb 25, 2026 | $7.06 | $7.25 | $6.93 | $7.16 | +2.73% | 341,454 |
| Feb 24, 2026 | $6.60 | $7.23 | $6.57 | $6.97 | +4.19% | 594,563 |
| Feb 23, 2026 | $6.68 | $6.80 | $6.45 | $6.69 | -1.62% | 382,894 |
| Feb 20, 2026 | $6.83 | $7.03 | $6.72 | $6.80 | -0.44% | 318,383 |
| Feb 19, 2026 | $6.89 | $6.99 | $6.66 | $6.83 | -2.43% | 370,593 |
| Feb 18, 2026 | $6.70 | $7.21 | $6.54 | $7.00 | +5.58% | 494,202 |
| Feb 17, 2026 | $6.70 | $6.76 | $6.38 | $6.63 | -2.79% | 669,071 |
| Feb 13, 2026 | $6.71 | $7.23 | $6.51 | $6.82 | +2.87% | 574,035 |
| Feb 12, 2026 | $7.02 | $7.02 | $6.53 | $6.63 | -5.56% | 622,644 |
| Feb 11, 2026 | $7.22 | $7.40 | $6.84 | $7.02 | -5.77% | 647,603 |
| Feb 10, 2026 | $7.69 | $7.78 | $7.42 | $7.45 | -4.61% | 593,281 |
| Feb 9, 2026 | $7.88 | $7.92 | $7.60 | $7.81 | -0.89% | 362,391 |
| Feb 6, 2026 | $7.44 | $8.00 | $7.44 | $7.88 | +9.52% | 647,823 |
| Feb 5, 2026 | $7.62 | $7.95 | $7.11 | $7.20 | -6.80% | 747,194 |
| Feb 4, 2026 | $8.43 | $8.58 | $7.52 | $7.72 | -9.81% | 965,060 |
| Feb 3, 2026 | $8.25 | $8.59 | $8.04 | $8.56 | +3.51% | 878,391 |
| Feb 2, 2026 | $8.28 | $8.58 | $8.01 | $8.27 | -1.08% | 721,852 |
| Jan 30, 2026 | $9.00 | $9.07 | $8.33 | $8.36 | -9.13% | 1,229,176 |
| Jan 29, 2026 | $9.60 | $10.00 | $9.05 | $9.20 | -2.23% | 1,102,423 |
| Jan 28, 2026 | $9.50 | $9.80 | $9.05 | $9.41 | +0.64% | 979,070 |
| Jan 27, 2026 | $9.20 | $9.55 | $8.67 | $9.35 | +1.19% | 756,144 |
| Jan 26, 2026 | $9.77 | $9.78 | $9.10 | $9.24 | -5.42% | 819,459 |
| Jan 23, 2026 | $9.87 | $10.12 | $9.60 | $9.77 | -2.20% | 1,234,986 |
| Jan 22, 2026 | $9.60 | $10.31 | $9.43 | $9.99 | +4.50% | 1,325,156 |
| Jan 21, 2026 | $8.85 | $9.70 | $8.82 | $9.56 | +6.70% | 1,528,591 |
| Jan 20, 2026 | $8.74 | $10.57 | $8.68 | $8.96 | +0.79% | 2,684,217 |
| Jan 16, 2026 | $9.18 | $9.24 | $8.25 | $8.89 | -6.42% | 3,504,392 |
| Jan 15, 2026 | $10.04 | $10.97 | $9.14 | $9.50 | +25.99% | 17,933,890 |
| Jan 14, 2026 | $7.51 | $7.67 | $6.98 | $7.54 | +1.34% | 6,109,224 |
| Jan 13, 2026 | $8.12 | $8.12 | $7.33 | $7.44 | -8.03% | 1,418,419 |
| Jan 12, 2026 | $6.98 | $8.28 | $6.86 | $8.09 | +15.57% | 2,121,166 |
| Jan 9, 2026 | $6.92 | $7.63 | $6.79 | $7.00 | +1.45% | 1,706,310 |
| Jan 8, 2026 | $6.10 | $7.06 | $6.05 | $6.90 | +12.75% | 1,685,973 |
| Jan 7, 2026 | $5.60 | $6.19 | $5.54 | $6.12 | +8.51% | 834,632 |
| Jan 6, 2026 | $5.35 | $5.71 | $5.17 | $5.64 | +4.83% | 532,400 |
| Jan 5, 2026 | $5.18 | $5.48 | $5.03 | $5.38 | +3.86% | 608,177 |
| Jan 2, 2026 | $4.72 | $5.21 | $4.65 | $5.18 | +10.92% | 922,704 |
| Dec 31, 2025 | $4.68 | $4.83 | $4.63 | $4.67 | -1.48% | 542,617 |
| Dec 30, 2025 | $4.71 | $4.86 | $4.63 | $4.74 | +1.07% | 676,374 |
| Dec 29, 2025 | $4.74 | $5.02 | $4.67 | $4.69 | -1.88% | 583,757 |
| Dec 26, 2025 | $4.74 | $4.93 | $4.49 | $4.78 | +0.42% | 470,422 |
| Dec 24, 2025 | $4.60 | $4.87 | $4.45 | $4.76 | +2.81% | 685,276 |
| Dec 23, 2025 | $4.80 | $4.89 | $4.55 | $4.63 | -3.54% | 1,097,225 |
| Dec 22, 2025 | $5.00 | $5.49 | $4.75 | $4.80 | -4.48% | 1,760,569 |
| Dec 19, 2025 | $4.51 | $5.44 | $4.50 | $5.03 | +11.92% | 2,841,304 |
| Dec 18, 2025 | $4.80 | $4.80 | $4.11 | $4.49 | -4.87% | 2,464,565 |
| Dec 17, 2025 | $6.12 | $6.25 | $4.70 | $4.72 | -17.48% | 6,000,914 |
| Dec 16, 2025 | $4.73 | $6.05 | $4.36 | $5.72 | +53.76% | 25,221,320 |
| Dec 15, 2025 | $3.96 | $3.98 | $3.64 | $3.72 | -6.06% | 3,957,730 |
| Dec 12, 2025 | $3.99 | $4.05 | $3.84 | $3.96 | -0.75% | 442,678 |
| Dec 11, 2025 | $3.98 | $4.09 | $3.75 | $3.99 | -0.25% | 701,881 |
| Dec 10, 2025 | $4.15 | $4.16 | $3.85 | $4.00 | -4.53% | 761,397 |
| Dec 9, 2025 | $3.96 | $4.40 | $3.90 | $4.19 | +5.81% | 630,251 |
| Dec 8, 2025 | $3.85 | $3.98 | $3.73 | $3.96 | +2.86% | 748,908 |
| Dec 5, 2025 | $4.21 | $4.22 | $3.83 | $3.85 | -8.55% | 609,164 |
| Dec 4, 2025 | $3.97 | $4.27 | $3.91 | $4.21 | +6.05% | 520,587 |
| Dec 3, 2025 | $3.86 | $3.98 | $3.67 | $3.97 | +3.39% | 575,898 |
| Dec 2, 2025 | $4.05 | $4.10 | $3.81 | $3.84 | -4.24% | 512,151 |
| Dec 1, 2025 | $4.25 | $4.25 | $3.99 | $4.01 | -7.60% | 658,273 |
| Nov 28, 2025 | $4.40 | $4.43 | $4.25 | $4.34 | -1.14% | 244,045 |
| Nov 26, 2025 | $4.15 | $4.45 | $4.15 | $4.39 | +5.28% | 377,916 |
| Nov 25, 2025 | $4.26 | $4.49 | $4.09 | $4.17 | -3.02% | 632,735 |
| Nov 24, 2025 | $4.30 | $4.48 | $4.12 | $4.30 | -0.46% | 876,659 |
| Nov 21, 2025 | $4.14 | $4.40 | $4.07 | $4.32 | +4.10% | 555,971 |
| Nov 20, 2025 | $4.35 | $4.75 | $4.13 | $4.15 | -3.04% | 657,253 |
| Nov 19, 2025 | $4.76 | $4.86 | $4.24 | $4.28 | -15.08% | 1,563,467 |
| Nov 18, 2025 | $4.94 | $5.16 | $4.87 | $5.04 | +0.40% | 418,981 |
| Nov 17, 2025 | $5.01 | $5.12 | $4.91 | $5.02 | +0.20% | 438,011 |
| Nov 14, 2025 | $4.98 | $5.24 | $4.87 | $5.01 | -2.15% | 311,862 |
| Nov 13, 2025 | $5.44 | $5.50 | $4.90 | $5.12 | -8.41% | 716,066 |
| Nov 12, 2025 | $5.70 | $5.88 | $5.50 | $5.59 | -1.93% | 422,731 |
| Nov 11, 2025 | $5.23 | $5.70 | $5.15 | $5.70 | +7.75% | 415,421 |
| Nov 10, 2025 | $5.37 | $5.65 | $5.00 | $5.29 | -1.12% | 1,135,712 |
| Nov 7, 2025 | $4.99 | $5.54 | $4.94 | $5.35 | +4.49% | 786,512 |
| Nov 6, 2025 | $5.00 | $5.29 | $5.00 | $5.12 | +3.54% | 678,491 |
| Nov 5, 2025 | $4.60 | $5.00 | $4.60 | $4.95 | +11.12% | 672,870 |
| Nov 4, 2025 | $4.68 | $4.73 | $4.42 | $4.45 | -6.71% | 592,534 |
| Nov 3, 2025 | $4.96 | $5.00 | $4.64 | $4.77 | – | 550,823 |
Seasonality
RILY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 11.4% | 0.1% | -4.1% | 8.0% | 4.5% | 1.2% | 12.1% | -7.1% | -4.6% | -1.3% | -0.2% | -2.2% |
| Months up | 9 of 10 | 3 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 9 |
| 2026 | 79.0% | -22.8% | 13.5% | 17.3% | 8.6% | -13.8% | -10.9% | -3.4% | -29.4% | -16.9% | -15.3% | |
| 2025 | 0.3% | 38.7% | -39.4% | -24.3% | 4.1% | -2.6% | 80.8% | 2.5% | 8.5% | -16.3% | -13.2% | 7.6% |
| 2024 | 11.6% | -21.7% | 18.1% | 62.5% | -29.2% | -26.4% | 8.8% | -74.4% | 6.8% | 12.3% | -0.7% | -21.6% |
| 2023 | 24.9% | -6.9% | -26.8% | 11.0% | 18.3% | 27.1% | 20.8% | -6.0% | -19.9% | -11.7% | -46.8% | 14.1% |
| 2022 | -30.7% | -3.3% | 19.4% | -35.4% | 22.9% | -22.3% | 22.0% | -1.7% | -10.5% | -8.6% | 10.4% | -22.1% |
| 2021 | 9.0% | 36.6% | -8.9% | 26.4% | 7.5% | 2.5% | -10.5% | -0.1% | -9.9% | 21.4% | 13.6% | 14.8% |
| 2020 | 6.5% | -11.8% | -20.8% | 8.0% | -2.1% | 13.2% | 17.2% | 6.4% | -6.4% | 4.7% | 39.5% | 22.4% |
| 2019 | 7.4% | 11.7% | -1.6% | 8.6% | 10.9% | 5.2% | -9.6% | 15.0% | 11.6% | 19.2% | 6.2% | -13.8% |
| 2018 | 3.6% | -1.3% | 6.3% | 5.9% | 3.3% | 6.4% | -2.9% | 6.0% | -1.1% | -15.0% | -4.7% | -21.8% |
| 2017 | 2.2% | -18.3% | -0.9% | 0.3% | 1.2% | 23.3% | 4.9% | -15.0% | 4.0% | -2.3% | 8.8% | 0.6% |
See a number that looks wrong?