BRC Group Holdings, Inc. (RILYL) stock
RILYLNasdaqInvestment AdviceFiscal year ends December 31Also trades as RILY, RILYG, RILYP, RILYT, RILYZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3089% below fair value
$6.76−0.51 (-7.02%)
Close on Nov 6, 2026Market cap $271.75MP/E 1.8Yield –
Price history
BRC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$6.76
-7.02% on the day
52-week range
$3.09 – $18.08
-62.6% from the high
Change over 52 weeks
+32.3%
From $5.11 on Nov 6, 2025
Average volume
6,267
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $7.25 | $7.25 | $6.72 | $6.76 | -7.02% | 4,704 |
| Nov 5, 2026 | $7.51 | $7.51 | $7.17 | $7.27 | -3.07% | 2,132 |
| Nov 4, 2026 | $7.42 | $7.79 | $7.42 | $7.50 | -1.32% | 4,231 |
| Nov 3, 2026 | $7.70 | $7.78 | $7.60 | $7.60 | -9.52% | 1,153 |
| Nov 2, 2026 | $8.40 | $8.40 | $8.40 | $8.40 | -0.47% | 486 |
| Oct 30, 2026 | $8.59 | $8.59 | $8.10 | $8.44 | -0.35% | 3,468 |
| Oct 29, 2026 | $8.49 | $8.78 | $8.41 | $8.47 | +1.80% | 3,331 |
| Oct 28, 2026 | $8.66 | $8.66 | $8.18 | $8.32 | -2.12% | 3,339 |
| Oct 27, 2026 | $8.18 | $8.88 | $8.15 | $8.50 | +7.87% | 9,296 |
| Oct 26, 2026 | $7.25 | $8.18 | $7.25 | $7.88 | +4.51% | 5,732 |
| Oct 23, 2026 | $7.30 | $7.81 | $7.18 | $7.54 | -3.33% | 5,796 |
| Oct 22, 2026 | $8.50 | $8.50 | $7.80 | $7.80 | -3.58% | 1,982 |
| Oct 21, 2026 | $8.22 | $8.49 | $7.99 | $8.09 | -3.11% | 7,881 |
| Oct 20, 2026 | $8.46 | $8.46 | $8.11 | $8.35 | -0.12% | 6,516 |
| Oct 19, 2026 | $9.00 | $9.80 | $8.36 | $8.36 | -2.22% | 8,753 |
| Oct 16, 2026 | $8.88 | $9.18 | $8.55 | $8.55 | +0.06% | 1,624 |
| Oct 15, 2026 | $8.36 | $9.18 | $8.36 | $8.55 | -0.87% | 19,994 |
| Oct 14, 2026 | $9.20 | $9.20 | $8.40 | $8.62 | -10.67% | 9,688 |
| Oct 13, 2026 | $9.56 | $9.65 | $9.39 | $9.65 | -0.52% | 2,676 |
| Oct 12, 2026 | $9.59 | $9.95 | $9.26 | $9.70 | +2.11% | 10,075 |
| Oct 9, 2026 | $9.32 | $9.85 | $9.32 | $9.50 | -2.31% | 10,703 |
| Oct 8, 2026 | $9.58 | $9.73 | $9.58 | $9.73 | +0.22% | 368 |
| Oct 7, 2026 | $9.80 | $10.20 | $9.47 | $9.70 | +1.08% | 5,859 |
| Oct 6, 2026 | $10.53 | $10.53 | $9.50 | $9.60 | -9.69% | 20,286 |
| Oct 5, 2026 | $10.45 | $10.63 | $10.42 | $10.63 | -2.57% | 757 |
| Oct 2, 2026 | $10.90 | $10.91 | $10.69 | $10.91 | +1.02% | 8,287 |
| Oct 1, 2026 | $11.00 | $11.00 | $10.70 | $10.80 | -0.46% | 5,503 |
| Sep 30, 2026 | $10.39 | $11.20 | $10.39 | $10.85 | +3.83% | 17,289 |
| Sep 29, 2026 | $11.70 | $11.70 | $10.45 | $10.45 | -9.30% | 13,279 |
| Sep 28, 2026 | $11.95 | $11.99 | $11.30 | $11.52 | -3.68% | 14,879 |
| Sep 25, 2026 | $12.36 | $12.36 | $11.53 | $11.96 | -3.03% | 11,664 |
| Sep 24, 2026 | $12.40 | $12.43 | $12.34 | $12.34 | -1.59% | 3,540 |
| Sep 23, 2026 | $12.79 | $12.79 | $12.28 | $12.54 | -0.67% | 3,481 |
| Sep 22, 2026 | $12.50 | $12.62 | $12.50 | $12.62 | -0.94% | 659 |
| Sep 21, 2026 | $12.50 | $12.97 | $12.25 | $12.74 | +0.32% | 12,746 |
| Sep 18, 2026 | $12.66 | $12.94 | $12.50 | $12.70 | 0.00% | 3,453 |
| Sep 17, 2026 | $12.70 | $12.70 | $12.70 | $12.70 | +1.11% | 1,916 |
| Sep 16, 2026 | $12.76 | $12.97 | $12.35 | $12.56 | -1.76% | 7,124 |
| Sep 15, 2026 | $12.89 | $13.27 | $12.59 | $12.79 | -1.57% | 4,039 |
| Sep 14, 2026 | $13.75 | $13.75 | $12.38 | $12.99 | -0.76% | 17,666 |
| Sep 11, 2026 | $13.20 | $13.32 | $13.06 | $13.09 | +0.69% | 2,198 |
| Sep 10, 2026 | $12.97 | $13.20 | $12.92 | $13.00 | 0.00% | 3,829 |
| Sep 9, 2026 | $13.05 | $13.10 | $13.00 | $13.00 | -1.09% | 1,586 |
| Sep 8, 2026 | $13.24 | $13.24 | $13.09 | $13.14 | -0.36% | 9,961 |
| Sep 4, 2026 | $13.24 | $13.55 | $13.12 | $13.19 | -1.93% | 10,413 |
| Sep 3, 2026 | $13.57 | $13.59 | $13.28 | $13.45 | +1.97% | 1,373 |
| Sep 2, 2026 | $13.33 | $13.33 | $13.06 | $13.19 | +0.30% | 6,959 |
| Sep 1, 2026 | $13.44 | $13.44 | $13.08 | $13.15 | -2.38% | 5,631 |
| Aug 31, 2026 | $13.48 | $13.48 | $13.03 | $13.47 | -0.41% | 12,911 |
| Aug 28, 2026 | $13.53 | $13.53 | $13.53 | $13.53 | 0.00% | – |
| Aug 27, 2026 | $13.43 | $13.60 | $13.30 | $13.53 | +1.68% | 1,963 |
| Aug 26, 2026 | $13.22 | $13.40 | $13.22 | $13.30 | -0.96% | 1,912 |
| Aug 25, 2026 | $13.35 | $13.51 | $13.29 | $13.43 | +0.19% | 3,008 |
| Aug 24, 2026 | $13.20 | $13.41 | $13.20 | $13.41 | +3.04% | 1,145 |
| Aug 21, 2026 | $13.34 | $13.34 | $13.01 | $13.01 | -1.59% | 747 |
| Aug 20, 2026 | $13.20 | $13.22 | $13.12 | $13.22 | -0.60% | 6,482 |
| Aug 19, 2026 | $13.42 | $13.50 | $13.00 | $13.30 | +0.87% | 12,445 |
| Aug 18, 2026 | $13.51 | $13.51 | $12.95 | $13.19 | -3.05% | 12,251 |
| Aug 17, 2026 | $13.62 | $13.79 | $13.50 | $13.60 | -0.92% | 4,568 |
| Aug 14, 2026 | $13.62 | $13.81 | $13.60 | $13.73 | -0.82% | 5,377 |
| Aug 13, 2026 | $13.65 | $13.99 | $13.65 | $13.84 | +0.04% | 13,458 |
| Aug 12, 2026 | $13.81 | $13.87 | $13.79 | $13.84 | +0.25% | 3,948 |
| Aug 11, 2026 | $13.90 | $14.17 | $13.51 | $13.80 | +0.36% | 11,164 |
| Aug 10, 2026 | $13.40 | $13.77 | $13.40 | $13.75 | +1.10% | 6,125 |
| Aug 7, 2026 | $13.95 | $13.96 | $13.60 | $13.60 | -1.81% | 5,152 |
| Aug 6, 2026 | $13.75 | $13.95 | $13.74 | $13.85 | +0.87% | 6,715 |
| Aug 5, 2026 | $13.70 | $13.75 | $13.66 | $13.73 | -0.07% | 2,248 |
| Aug 4, 2026 | $13.27 | $13.88 | $13.27 | $13.74 | +1.03% | 6,159 |
| Aug 3, 2026 | $13.05 | $13.60 | $13.05 | $13.60 | +2.87% | 12,327 |
| Jul 31, 2026 | $13.40 | $13.40 | $13.00 | $13.22 | +1.89% | 7,950 |
| Jul 30, 2026 | $12.92 | $13.20 | $12.52 | $12.97 | +3.22% | 12,700 |
| Jul 29, 2026 | $13.09 | $13.50 | $12.57 | $12.57 | -1.33% | 7,569 |
| Jul 28, 2026 | $13.38 | $13.56 | $12.70 | $12.74 | -6.87% | 16,468 |
| Jul 27, 2026 | $13.75 | $13.75 | $13.17 | $13.68 | -0.87% | 6,358 |
| Jul 24, 2026 | $13.75 | $13.90 | $13.75 | $13.80 | -0.36% | 1,328 |
| Jul 23, 2026 | $13.93 | $13.93 | $13.82 | $13.85 | -0.72% | 1,819 |
| Jul 22, 2026 | $14.12 | $14.12 | $13.95 | $13.95 | -0.21% | 2,779 |
| Jul 21, 2026 | $14.17 | $14.17 | $13.75 | $13.98 | +2.64% | 7,436 |
| Jul 20, 2026 | $13.10 | $14.22 | $13.10 | $13.62 | -4.29% | 1,799 |
| Jul 17, 2026 | $14.16 | $14.23 | $13.90 | $14.23 | +0.42% | 13,283 |
| Jul 16, 2026 | $14.25 | $14.25 | $14.17 | $14.17 | -0.98% | 888 |
| Jul 15, 2026 | $14.66 | $14.66 | $14.22 | $14.31 | +1.42% | 4,552 |
| Jul 14, 2026 | $14.11 | $14.11 | $14.11 | $14.11 | 0.00% | – |
| Jul 13, 2026 | $14.20 | $14.40 | $14.02 | $14.11 | -1.95% | 11,126 |
| Jul 10, 2026 | $14.50 | $14.50 | $14.39 | $14.39 | -1.28% | 743 |
| Jul 9, 2026 | $14.26 | $14.58 | $14.25 | $14.58 | +2.15% | 2,567 |
| Jul 8, 2026 | $14.23 | $14.56 | $14.05 | $14.27 | -1.99% | 5,178 |
| Jul 7, 2026 | $14.30 | $14.56 | $14.23 | $14.56 | -0.61% | 2,888 |
| Jul 6, 2026 | $14.30 | $14.65 | $14.09 | $14.65 | +2.73% | 7,230 |
| Jul 2, 2026 | $14.38 | $14.38 | $14.25 | $14.26 | +0.28% | 982 |
| Jul 1, 2026 | $14.90 | $14.90 | $14.09 | $14.22 | -3.92% | 11,426 |
| Jun 30, 2026 | $14.16 | $14.80 | $14.16 | $14.80 | +3.86% | 4,469 |
| Jun 29, 2026 | $14.31 | $14.35 | $14.25 | $14.25 | +0.23% | 2,298 |
| Jun 26, 2026 | $14.48 | $14.59 | $14.02 | $14.22 | -3.22% | 10,102 |
| Jun 25, 2026 | $15.98 | $16.01 | $14.25 | $14.69 | -7.03% | 30,806 |
| Jun 24, 2026 | $16.45 | $16.45 | $15.80 | $15.80 | -4.53% | 9,676 |
| Jun 23, 2026 | $16.68 | $16.68 | $16.50 | $16.55 | -0.78% | 1,132 |
| Jun 22, 2026 | $16.80 | $16.80 | $16.55 | $16.68 | -1.01% | 2,573 |
| Jun 18, 2026 | $16.88 | $16.88 | $16.76 | $16.85 | +0.60% | 4,031 |
| Jun 17, 2026 | $16.67 | $16.86 | $16.50 | $16.75 | -0.12% | 6,388 |
| Jun 16, 2026 | $16.88 | $17.00 | $16.56 | $16.77 | +1.27% | 15,493 |
| Jun 15, 2026 | $16.02 | $16.93 | $16.02 | $16.56 | +0.36% | 19,841 |
| Jun 12, 2026 | $16.16 | $16.92 | $15.57 | $16.50 | +0.79% | 45,520 |
| Jun 11, 2026 | $16.56 | $16.56 | $15.75 | $16.37 | -2.56% | 20,758 |
| Jun 10, 2026 | $16.51 | $16.80 | $16.51 | $16.80 | +0.33% | 4,688 |
| Jun 9, 2026 | $16.93 | $16.93 | $16.54 | $16.75 | -0.51% | 1,777 |
| Jun 8, 2026 | $16.68 | $17.10 | $16.63 | $16.83 | +0.90% | 7,844 |
| Jun 5, 2026 | $17.00 | $17.30 | $16.68 | $16.68 | -4.47% | 12,531 |
| Jun 4, 2026 | $17.50 | $17.50 | $16.90 | $17.46 | +2.52% | 7,310 |
| Jun 3, 2026 | $16.82 | $17.36 | $16.82 | $17.03 | -2.13% | 4,236 |
| Jun 2, 2026 | $16.80 | $17.40 | $16.80 | $17.40 | +4.82% | 3,470 |
| Jun 1, 2026 | $16.79 | $16.80 | $16.40 | $16.60 | -0.36% | 3,531 |
| May 29, 2026 | $16.71 | $16.87 | $16.66 | $16.66 | -0.54% | 2,140 |
| May 28, 2026 | $16.76 | $17.14 | $16.26 | $16.75 | -2.02% | 7,900 |
| May 27, 2026 | $17.30 | $17.30 | $16.81 | $17.10 | -0.89% | 3,668 |
| May 26, 2026 | $17.39 | $17.53 | $17.25 | $17.25 | -1.26% | 1,540 |
| May 22, 2026 | $17.25 | $17.74 | $17.25 | $17.47 | +1.45% | 6,338 |
| May 21, 2026 | $17.04 | $17.36 | $16.78 | $17.22 | +0.70% | 4,685 |
| May 20, 2026 | $16.66 | $18.08 | $16.22 | $17.10 | +2.09% | 17,601 |
| May 19, 2026 | $15.32 | $17.10 | $15.32 | $16.75 | +2.13% | 23,261 |
| May 18, 2026 | $15.67 | $17.17 | $15.54 | $16.40 | +4.66% | 38,044 |
| May 15, 2026 | $15.05 | $15.98 | $15.05 | $15.67 | +1.10% | 3,356 |
| May 14, 2026 | $15.09 | $15.50 | $15.04 | $15.50 | +2.65% | 7,950 |
| May 13, 2026 | $15.00 | $15.72 | $15.00 | $15.10 | +0.53% | 3,730 |
| May 12, 2026 | $15.61 | $15.62 | $15.00 | $15.02 | -2.72% | 17,973 |
| May 11, 2026 | $15.00 | $15.84 | $15.00 | $15.44 | +1.18% | 16,986 |
| May 8, 2026 | $15.11 | $15.50 | $15.02 | $15.26 | +0.13% | 10,910 |
| May 7, 2026 | $15.10 | $15.44 | $15.01 | $15.24 | -0.20% | 16,864 |
| May 6, 2026 | $15.05 | $16.48 | $15.05 | $15.27 | +0.59% | 21,016 |
| May 5, 2026 | $14.12 | $15.85 | $14.12 | $15.18 | +5.42% | 13,172 |
| May 4, 2026 | $14.00 | $14.53 | $13.85 | $14.40 | +2.75% | 15,282 |
| May 1, 2026 | $14.08 | $15.16 | $13.70 | $14.02 | -1.30% | 35,128 |
| Apr 30, 2026 | $12.60 | $14.20 | $12.60 | $14.20 | +13.15% | 31,182 |
| Apr 29, 2026 | $12.01 | $13.72 | $11.98 | $12.55 | +5.91% | 18,993 |
| Apr 28, 2026 | $11.78 | $12.14 | $11.40 | $11.85 | +0.42% | 6,737 |
| Apr 27, 2026 | $12.13 | $12.13 | $11.80 | $11.80 | -2.32% | 499 |
| Apr 24, 2026 | $11.21 | $12.25 | $11.21 | $12.08 | +0.67% | 3,633 |
| Apr 23, 2026 | $12.30 | $12.50 | $11.50 | $12.00 | -2.44% | 7,431 |
| Apr 22, 2026 | $12.43 | $12.45 | $12.30 | $12.30 | +0.41% | 1,563 |
| Apr 21, 2026 | $12.29 | $12.39 | $12.25 | $12.25 | +1.66% | 2,942 |
| Apr 20, 2026 | $11.87 | $12.50 | $11.87 | $12.05 | +0.42% | 3,528 |
| Apr 17, 2026 | $12.13 | $12.26 | $12.00 | $12.00 | -1.72% | 4,132 |
| Apr 16, 2026 | $12.35 | $12.44 | $12.00 | $12.21 | -2.32% | 16,589 |
| Apr 15, 2026 | $12.44 | $13.44 | $12.35 | $12.50 | -3.33% | 26,257 |
| Apr 14, 2026 | $12.41 | $13.40 | $12.41 | $12.93 | -0.50% | 18,218 |
| Apr 13, 2026 | $12.39 | $13.34 | $12.39 | $13.00 | +2.24% | 7,555 |
| Apr 10, 2026 | $12.75 | $12.83 | $12.35 | $12.71 | -0.70% | 7,932 |
| Apr 9, 2026 | $12.22 | $12.83 | $12.22 | $12.80 | +0.47% | 5,387 |
| Apr 8, 2026 | $12.10 | $12.74 | $11.97 | $12.74 | +2.58% | 12,855 |
| Apr 7, 2026 | $12.00 | $12.52 | $11.83 | $12.42 | +3.33% | 12,544 |
| Apr 6, 2026 | $11.85 | $12.52 | $11.85 | $12.02 | -0.04% | 10,340 |
| Apr 2, 2026 | $12.00 | $12.35 | $11.97 | $12.03 | -1.56% | 2,696 |
| Apr 1, 2026 | $13.00 | $13.00 | $11.56 | $12.22 | -0.29% | 11,940 |
| Mar 31, 2026 | $11.79 | $12.50 | $11.35 | $12.25 | +3.46% | 57,738 |
| Mar 30, 2026 | $11.00 | $12.32 | $11.00 | $11.84 | -1.33% | 24,916 |
| Mar 27, 2026 | $12.20 | $12.20 | $11.20 | $12.00 | -2.20% | 15,847 |
| Mar 26, 2026 | $11.75 | $12.75 | $11.68 | $12.27 | +1.57% | 27,484 |
| Mar 25, 2026 | $11.20 | $12.88 | $11.20 | $12.08 | +2.11% | 20,492 |
| Mar 24, 2026 | $11.51 | $12.00 | $11.30 | $11.83 | +4.51% | 8,999 |
| Mar 23, 2026 | $11.05 | $11.51 | $10.91 | $11.32 | +1.43% | 8,476 |
| Mar 20, 2026 | $10.95 | $11.50 | $10.46 | $11.16 | +2.39% | 10,597 |
| Mar 19, 2026 | $10.55 | $11.00 | $10.55 | $10.90 | +3.22% | 10,683 |
| Mar 18, 2026 | $11.00 | $11.35 | $10.56 | $10.56 | +0.48% | 13,869 |
| Mar 17, 2026 | $10.12 | $11.14 | $10.12 | $10.51 | +3.80% | 10,741 |
| Mar 16, 2026 | $10.89 | $10.89 | $10.07 | $10.13 | +1.96% | 4,381 |
| Mar 13, 2026 | $11.45 | $11.45 | $9.93 | $9.93 | -4.61% | 12,588 |
| Mar 12, 2026 | $12.15 | $12.15 | $9.53 | $10.41 | -11.63% | 11,021 |
| Mar 11, 2026 | $12.11 | $12.21 | $11.49 | $11.78 | -3.60% | 7,833 |
| Mar 10, 2026 | $11.47 | $12.25 | $11.47 | $12.22 | +6.54% | 12,872 |
| Mar 9, 2026 | $10.87 | $11.55 | $10.87 | $11.47 | +1.50% | 5,582 |
| Mar 6, 2026 | $11.15 | $12.07 | $10.58 | $11.30 | +5.90% | 13,863 |
| Mar 5, 2026 | $10.57 | $11.75 | $10.55 | $10.67 | +1.62% | 15,190 |
| Mar 4, 2026 | $10.06 | $11.15 | $9.65 | $10.50 | +7.58% | 14,912 |
| Mar 3, 2026 | $9.75 | $10.33 | $9.63 | $9.76 | -1.41% | 13,789 |
| Mar 2, 2026 | $9.50 | $10.20 | $9.50 | $9.90 | +3.88% | 8,193 |
| Feb 27, 2026 | $9.89 | $10.05 | $9.51 | $9.53 | -3.74% | 18,972 |
| Feb 26, 2026 | $10.21 | $10.51 | $9.90 | $9.90 | -3.04% | 7,361 |
| Feb 25, 2026 | $10.11 | $10.31 | $9.93 | $10.21 | +2.10% | 4,098 |
| Feb 24, 2026 | $10.00 | $10.45 | $9.85 | $10.00 | -1.96% | 7,971 |
| Feb 23, 2026 | $10.00 | $10.90 | $9.94 | $10.20 | +2.00% | 3,634 |
| Feb 20, 2026 | $10.17 | $10.25 | $10.00 | $10.00 | -1.96% | 3,415 |
| Feb 19, 2026 | $10.23 | $10.76 | $10.01 | $10.20 | -1.92% | 17,771 |
| Feb 18, 2026 | $10.80 | $11.06 | $10.40 | $10.40 | -14.19% | 9,890 |
| Feb 17, 2026 | $10.50 | $12.12 | $10.04 | $12.12 | +15.32% | 15,059 |
| Feb 13, 2026 | $10.50 | $10.62 | $10.50 | $10.51 | -0.28% | 3,416 |
| Feb 12, 2026 | $10.50 | $10.96 | $10.50 | $10.54 | +0.38% | 5,571 |
| Feb 11, 2026 | $10.62 | $10.69 | $10.50 | $10.50 | -1.87% | 25,454 |
| Feb 10, 2026 | $10.53 | $10.96 | $10.50 | $10.70 | 0.00% | 9,622 |
| Feb 9, 2026 | $10.02 | $11.00 | $10.02 | $10.70 | +5.52% | 2,031 |
| Feb 6, 2026 | $9.85 | $10.29 | $9.85 | $10.14 | +6.62% | 8,079 |
| Feb 5, 2026 | $10.40 | $10.55 | $9.51 | $9.51 | -11.12% | 11,227 |
| Feb 4, 2026 | $10.99 | $10.99 | $10.62 | $10.70 | +0.43% | 3,061 |
| Feb 3, 2026 | $11.10 | $11.11 | $10.41 | $10.65 | -4.95% | 8,918 |
| Feb 2, 2026 | $10.03 | $11.21 | $10.03 | $11.21 | +4.57% | 2,714 |
| Jan 30, 2026 | $11.16 | $11.38 | $10.66 | $10.72 | +0.37% | 10,509 |
| Jan 29, 2026 | $11.30 | $12.06 | $10.68 | $10.68 | -7.61% | 19,412 |
| Jan 28, 2026 | $11.13 | $11.75 | $11.12 | $11.56 | +2.22% | 11,651 |
| Jan 27, 2026 | $11.33 | $11.40 | $10.79 | $11.31 | +0.52% | 8,554 |
| Jan 26, 2026 | $11.93 | $12.03 | $11.20 | $11.25 | -5.78% | 9,570 |
| Jan 23, 2026 | $12.09 | $12.09 | $11.94 | $11.94 | -0.67% | 4,922 |
| Jan 22, 2026 | $12.16 | $12.25 | $11.93 | $12.02 | -1.15% | 10,448 |
| Jan 21, 2026 | $12.59 | $12.59 | $11.60 | $12.16 | +4.11% | 5,882 |
| Jan 20, 2026 | $12.01 | $13.00 | $11.51 | $11.68 | -7.67% | 15,356 |
| Jan 16, 2026 | $14.06 | $14.06 | $11.03 | $12.65 | -12.76% | 40,693 |
| Jan 15, 2026 | $11.52 | $14.80 | $11.52 | $14.50 | +51.52% | 103,243 |
| Jan 14, 2026 | $9.36 | $9.57 | $8.96 | $9.57 | +2.24% | 19,515 |
| Jan 13, 2026 | $9.16 | $9.49 | $8.56 | $9.36 | +0.97% | 15,368 |
| Jan 12, 2026 | $7.65 | $9.50 | $7.65 | $9.27 | +18.69% | 43,801 |
| Jan 9, 2026 | $7.35 | $8.20 | $7.35 | $7.81 | +6.84% | 24,205 |
| Jan 8, 2026 | $6.48 | $7.74 | $6.41 | $7.31 | +14.40% | 44,872 |
| Jan 7, 2026 | $6.01 | $6.55 | $5.90 | $6.39 | +9.98% | 29,079 |
| Jan 6, 2026 | $5.38 | $6.03 | $5.36 | $5.81 | +10.67% | 25,977 |
| Jan 5, 2026 | $5.26 | $5.37 | $5.18 | $5.25 | -1.50% | 1,592 |
| Jan 2, 2026 | $4.85 | $5.38 | $4.82 | $5.33 | +6.52% | 2,751 |
| Dec 31, 2025 | $4.91 | $5.00 | $4.75 | $5.00 | -2.84% | 6,036 |
| Dec 30, 2025 | $5.05 | $5.19 | $4.92 | $5.15 | +1.78% | 7,748 |
| Dec 29, 2025 | $5.24 | $5.24 | $4.73 | $5.06 | -5.42% | 11,744 |
| Dec 26, 2025 | $5.30 | $5.57 | $5.13 | $5.35 | +0.56% | 8,160 |
| Dec 24, 2025 | $5.30 | $5.45 | $5.30 | $5.32 | +0.38% | 9,407 |
| Dec 23, 2025 | $5.54 | $5.73 | $5.20 | $5.30 | -6.19% | 25,412 |
| Dec 22, 2025 | $5.39 | $5.69 | $5.25 | $5.65 | +1.16% | 17,450 |
| Dec 19, 2025 | $5.46 | $6.01 | $5.25 | $5.59 | +2.48% | 34,428 |
| Dec 18, 2025 | $5.26 | $5.45 | $5.25 | $5.45 | -4.55% | 9,034 |
| Dec 17, 2025 | $5.85 | $5.90 | $5.25 | $5.71 | -7.90% | 49,076 |
| Dec 16, 2025 | $5.76 | $6.63 | $4.80 | $6.20 | +90.18% | 1,235,088 |
| Dec 15, 2025 | $3.45 | $3.51 | $3.09 | $3.26 | -6.59% | 26,011 |
| Dec 12, 2025 | $3.42 | $3.58 | $3.40 | $3.49 | -0.85% | 40,875 |
| Dec 11, 2025 | $3.67 | $3.67 | $3.50 | $3.52 | -9.28% | 15,862 |
| Dec 10, 2025 | $3.77 | $3.91 | $3.61 | $3.88 | +1.84% | 23,876 |
| Dec 9, 2025 | $3.92 | $3.98 | $3.79 | $3.81 | +0.26% | 11,627 |
| Dec 8, 2025 | $4.23 | $4.23 | $3.65 | $3.80 | -9.52% | 22,107 |
| Dec 5, 2025 | $4.28 | $4.32 | $4.20 | $4.20 | -2.33% | 2,116 |
| Dec 4, 2025 | $4.38 | $4.38 | $4.20 | $4.30 | -2.05% | 823 |
| Dec 3, 2025 | $4.24 | $4.53 | $4.18 | $4.39 | -0.45% | 5,618 |
| Dec 2, 2025 | $4.61 | $4.74 | $4.41 | $4.41 | -3.08% | 5,434 |
| Dec 1, 2025 | $4.50 | $4.76 | $4.50 | $4.55 | +1.11% | 3,097 |
| Nov 28, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 567 |
| Nov 26, 2025 | $4.62 | $4.70 | $4.50 | $4.50 | -3.78% | 3,600 |
| Nov 25, 2025 | $4.76 | $4.77 | $4.55 | $4.68 | +2.78% | 2,775 |
| Nov 24, 2025 | $4.75 | $4.75 | $4.55 | $4.55 | -5.21% | 6,060 |
| Nov 21, 2025 | $4.80 | $4.90 | $4.66 | $4.80 | +3.23% | 2,572 |
| Nov 20, 2025 | $4.97 | $5.20 | $4.65 | $4.65 | -6.34% | 5,797 |
| Nov 19, 2025 | $5.47 | $5.47 | $4.80 | $4.96 | -5.98% | 3,405 |
| Nov 18, 2025 | $5.33 | $5.55 | $5.10 | $5.28 | -5.37% | 1,630 |
| Nov 17, 2025 | $5.10 | $5.59 | $4.96 | $5.58 | +6.90% | 6,268 |
| Nov 14, 2025 | $5.25 | $5.55 | $5.05 | $5.22 | -6.28% | 4,770 |
| Nov 13, 2025 | $5.70 | $5.70 | $5.35 | $5.57 | -4.79% | 2,953 |
| Nov 12, 2025 | $5.72 | $6.16 | $5.40 | $5.85 | +4.65% | 14,687 |
| Nov 11, 2025 | $5.55 | $5.70 | $5.17 | $5.59 | -1.58% | 2,567 |
| Nov 10, 2025 | $5.50 | $5.72 | $5.05 | $5.68 | +11.59% | 19,398 |
| Nov 7, 2025 | $5.24 | $5.51 | $5.07 | $5.09 | -0.39% | 3,394 |
| Nov 6, 2025 | $4.83 | $5.59 | $4.80 | $5.11 | +4.29% | 5,384 |
| Nov 5, 2025 | $4.87 | $5.18 | $4.87 | $4.90 | -0.34% | 2,602 |
| Nov 4, 2025 | $5.19 | $5.19 | $4.92 | $4.92 | -6.53% | 2,879 |
| Nov 3, 2025 | $5.29 | $5.29 | $5.01 | $5.26 | -0.76% | 4,962 |
| Oct 31, 2025 | $5.06 | $5.40 | $5.06 | $5.30 | -0.19% | 2,567 |
| Oct 30, 2025 | $5.22 | $5.70 | $5.20 | $5.31 | +1.72% | 11,490 |
| Oct 29, 2025 | $5.50 | $5.56 | $5.01 | $5.22 | -5.09% | 12,641 |
| Oct 28, 2025 | $5.81 | $5.82 | $5.50 | $5.50 | -5.01% | 6,309 |
| Oct 27, 2025 | $5.76 | $5.95 | $5.75 | $5.79 | – | 2,298 |
Seasonality
RILYL 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 | 11.2% | -0.0% | -3.3% | 3.0% | 0.7% | -2.6% | 25.4% | -6.2% | -4.1% | -2.4% | -6.5% | 0.8% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 | 5 of 9 | 5 of 9 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 9 |
| 2026 | 114.2% | -11.1% | 28.5% | 15.9% | 17.3% | -11.2% | -10.7% | 1.9% | -19.5% | -22.2% | -19.9% | |
| 2025 | -14.1% | 25.0% | -44.2% | -23.6% | 4.3% | -31.7% | 228.8% | -4.3% | -8.7% | -7.8% | -15.1% | 11.2% |
| 2024 | 6.6% | -7.1% | -13.3% | 32.1% | -3.0% | 2.0% | 0.6% | -56.0% | -5.9% | 13.4% | -17.0% | -21.6% |
| 2023 | 2.3% | -8.4% | -6.9% | 7.1% | -10.5% | 17.8% | 4.9% | 1.9% | -2.8% | -0.6% | -25.1% | 14.3% |
| 2022 | -0.0% | -2.0% | 0.6% | 0.0% | -2.6% | -1.9% | 4.5% | -0.3% | -2.6% | -9.7% | 9.3% | 3.3% |
| 2021 | 3.0% | 0.5% | 1.9% | 1.9% | 0.8% | 0.0% | 4.8% | -1.8% | 0.2% | 0.7% | 1.0% | -2.4% |
| 2020 | 0.0% | 0.0% | 0.0% | 0.0% | -2.3% | 3.0% | 0.4% | 4.3% | ||||
| 2019 | 0.6% | 0.7% | 0.2% | -0.7% | 0.9% | 0.5% | -1.1% | 0.6% | -0.7% | -0.3% | 0.1% | -0.2% |
| 2018 | -1.2% | -0.0% | 0.4% | -1.2% | 0.0% | 0.2% | -1.3% | 1.3% | 0.4% | -0.5% | -0.2% | -1.3% |
| 2017 | 0.3% | 2.5% | -0.3% | -1.2% | -0.7% | 1.0% | -1.8% | 0.6% | 0.7% | -0.3% | 1.2% | -0.4% |
See a number that looks wrong?