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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $8.40 | $8.40 | $6.72 | $6.76 | -19.91% | 12,706 |
| Oct 2026 | $11.00 | $11.00 | $7.18 | $8.44 | -22.21% | 151,914 |
| Sep 2026 | $13.44 | $13.75 | $10.39 | $10.85 | -19.45% | 153,685 |
| Aug 2026 | $13.05 | $14.17 | $12.95 | $13.47 | +1.89% | 130,105 |
| Jul 2026 | $14.90 | $14.90 | $12.52 | $13.22 | -10.68% | 127,069 |
| Jun 2026 | $16.79 | $17.50 | $14.02 | $14.80 | -11.16% | 218,474 |
| May 2026 | $14.08 | $18.08 | $13.70 | $16.66 | +17.32% | 267,544 |
| Apr 2026 | $13.00 | $14.20 | $11.21 | $14.20 | +15.92% | 212,953 |
| Mar 2026 | $9.50 | $12.88 | $9.50 | $12.25 | +28.54% | 330,066 |
| Feb 2026 | $10.03 | $12.12 | $9.51 | $9.53 | -11.10% | 168,264 |
| Jan 2026 | $4.85 | $14.80 | $4.82 | $10.72 | +114.23% | 447,400 |
| Dec 2025 | $4.50 | $6.63 | $3.09 | $5.00 | +11.20% | 1,571,029 |
| Nov 2025 | $5.29 | $6.16 | $4.50 | $4.50 | -15.09% | 96,270 |
| Oct 2025 | $6.09 | $6.60 | $5.01 | $5.30 | -7.83% | 131,051 |
| Sep 2025 | $6.11 | $7.16 | $5.57 | $5.75 | -8.73% | 145,851 |
| Aug 2025 | $6.69 | $7.80 | $6.01 | $6.30 | -4.26% | 156,218 |
| Jul 2025 | $2.03 | $6.92 | $1.88 | $6.58 | +228.84% | 352,093 |
| Jun 2025 | $2.72 | $2.75 | $1.77 | $2.00 | -31.71% | 125,258 |
| May 2025 | $2.90 | $3.12 | $2.18 | $2.93 | +4.27% | 82,367 |
| Apr 2025 | $3.70 | $3.75 | $2.55 | $2.81 | -23.64% | 272,288 |
| Mar 2025 | $6.60 | $6.70 | $3.68 | $3.68 | -44.24% | 184,443 |
| Feb 2025 | $5.00 | $6.75 | $4.30 | $6.60 | +25.00% | 307,251 |
| Jan 2025 | $6.75 | $9.43 | $5.00 | $5.28 | -14.15% | 341,834 |
| Dec 2024 | $7.85 | $8.40 | $5.64 | $6.15 | -21.56% | 337,659 |
| Nov 2024 | $9.10 | $9.50 | $7.12 | $7.84 | -17.04% | 725,368 |
| Oct 2024 | $7.49 | $10.85 | $5.75 | $9.45 | +8.12% | 450,223 |
| Sep 2024 | $9.05 | $10.50 | $7.77 | $8.74 | -5.87% | 315,094 |
| Aug 2024 | $21.49 | $21.96 | $4.11 | $9.28 | -56.02% | 991,484 |
| Jul 2024 | $21.31 | $23.15 | $20.55 | $21.11 | -1.45% | 85,667 |
| Jun 2024 | $21.00 | $22.90 | $19.25 | $21.42 | +2.00% | 74,139 |
| May 2024 | $21.83 | $22.46 | $20.24 | $21.00 | -3.05% | 63,867 |
| Apr 2024 | $16.96 | $22.18 | $16.96 | $21.66 | +29.01% | 131,974 |
| Mar 2024 | $17.82 | $19.88 | $15.80 | $16.79 | -13.32% | 243,270 |
| Feb 2024 | $20.79 | $21.55 | $14.26 | $19.37 | -7.10% | 197,664 |
| Jan 2024 | $20.64 | $22.38 | $17.61 | $20.85 | +4.25% | 300,955 |
| Dec 2023 | $18.02 | $21.14 | $17.50 | $20.00 | +14.29% | 209,639 |
| Nov 2023 | $23.38 | $24.85 | $16.35 | $17.50 | -25.05% | 379,614 |
| Oct 2023 | $24.00 | $25.00 | $22.02 | $23.35 | -2.55% | 77,822 |
| Sep 2023 | $24.50 | $24.70 | $23.86 | $23.96 | -2.80% | 46,280 |
| Aug 2023 | $23.90 | $24.65 | $23.25 | $24.65 | +1.86% | 61,379 |
| Jul 2023 | $23.90 | $24.34 | $22.21 | $24.20 | +2.93% | 91,999 |
| Jun 2023 | $20.17 | $24.20 | $19.69 | $23.51 | +17.84% | 154,445 |
| May 2023 | $22.80 | $22.80 | $19.00 | $19.95 | -10.46% | 165,082 |
| Apr 2023 | $21.25 | $25.00 | $20.03 | $22.28 | +5.00% | 108,556 |
| Mar 2023 | $22.80 | $23.50 | $18.06 | $21.22 | -6.94% | 204,335 |
| Feb 2023 | $24.71 | $25.05 | $22.04 | $22.80 | -8.40% | 131,733 |
| Jan 2023 | $24.86 | $25.10 | $24.22 | $24.89 | +0.40% | 90,285 |
| Dec 2022 | $24.52 | $25.18 | $23.52 | $24.79 | +3.29% | 157,345 |
| Nov 2022 | $21.83 | $25.15 | $21.00 | $24.00 | +9.34% | 81,220 |
| Oct 2022 | $25.00 | $25.51 | $21.18 | $21.95 | -11.42% | 71,631 |
| Sep 2022 | $25.01 | $25.89 | $24.24 | $24.78 | -2.56% | 47,105 |
| Aug 2022 | $25.50 | $26.40 | $25.28 | $25.43 | -0.27% | 38,995 |
| Jul 2022 | $25.33 | $25.93 | $24.84 | $25.50 | +2.62% | 64,853 |
| Jun 2022 | $25.50 | $25.87 | $24.35 | $24.85 | -1.86% | 88,558 |
| May 2022 | $25.69 | $26.24 | $24.78 | $25.32 | -2.58% | 66,781 |
| Apr 2022 | $26.44 | $26.47 | $25.45 | $25.99 | -1.70% | 79,512 |
| Mar 2022 | $26.03 | $26.44 | $25.63 | $26.44 | +0.65% | 70,606 |
| Feb 2022 | $26.94 | $26.94 | $25.23 | $26.27 | -2.01% | 79,826 |
| Jan 2022 | $27.20 | $27.53 | $26.81 | $26.81 | -1.69% | 35,397 |
| Dec 2021 | $27.88 | $27.92 | $27.00 | $27.27 | -2.43% | 30,822 |
| Nov 2021 | $27.89 | $28.34 | $27.70 | $27.95 | +1.01% | 25,894 |
| Oct 2021 | $27.93 | $28.00 | $27.37 | $27.67 | -0.93% | 47,789 |
| Sep 2021 | $27.90 | $28.35 | $27.48 | $27.93 | +0.16% | 49,556 |
| Aug 2021 | $28.47 | $28.83 | $27.80 | $27.89 | -1.81% | 46,067 |
| Jul 2021 | $27.70 | $28.40 | $27.12 | $28.40 | +3.09% | 175,297 |
| Jun 2021 | $27.51 | $27.72 | $27.25 | $27.55 | 0.00% | 77,598 |
| May 2021 | $27.34 | $28.30 | $27.15 | $27.55 | +0.76% | 100,052 |
| Apr 2021 | $27.40 | $27.48 | $26.80 | $27.34 | +0.15% | 246,755 |
| Mar 2021 | $27.01 | $27.47 | $26.77 | $27.30 | +1.87% | 102,112 |
| Feb 2021 | $26.85 | $27.04 | $26.41 | $26.80 | +0.47% | 57,316 |
| Jan 2021 | $26.67 | $27.02 | $26.05 | $26.68 | +1.27% | 110,859 |
| Dec 2020 | $25.30 | $26.63 | $24.93 | $26.34 | +4.30% | 401,067 |
| Nov 2020 | $25.03 | $25.40 | $24.97 | $25.26 | +0.42% | 186,469 |
| Oct 2020 | $24.75 | $25.49 | $24.35 | $25.15 | +1.82% | 349,079 |
| Sep 2020 | $24.50 | $24.74 | $23.90 | $24.70 | -2.33% | 940,951 |
| Apr 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Mar 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Feb 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Jan 2020 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 0 |
| Dec 2019 | $25.31 | $25.35 | $25.22 | $25.29 | -0.24% | 355,265 |
| Nov 2019 | $25.30 | $25.60 | $25.30 | $25.35 | +0.12% | 161,647 |
| Oct 2019 | $25.39 | $25.54 | $25.00 | $25.32 | -0.28% | 315,295 |
| Sep 2019 | $25.52 | $25.66 | $25.31 | $25.39 | -0.70% | 259,826 |
| Aug 2019 | $25.46 | $25.77 | $25.40 | $25.57 | +0.55% | 129,165 |
| Jul 2019 | $25.70 | $25.82 | $25.34 | $25.43 | -1.05% | 174,358 |
| Jun 2019 | $25.56 | $25.73 | $25.51 | $25.70 | +0.55% | 142,800 |
| May 2019 | $25.30 | $25.60 | $25.24 | $25.56 | +0.95% | 122,511 |
| Apr 2019 | $25.49 | $25.64 | $25.16 | $25.32 | -0.67% | 136,696 |
| Mar 2019 | $25.38 | $25.54 | $25.20 | $25.49 | +0.16% | 216,755 |
| Feb 2019 | $25.30 | $25.52 | $25.20 | $25.45 | +0.67% | 75,762 |
| Jan 2019 | $25.08 | $25.72 | $24.97 | $25.28 | +0.64% | 174,544 |
| Dec 2018 | $25.35 | $25.58 | $22.90 | $25.12 | -1.26% | 216,975 |
| Nov 2018 | $25.49 | $25.67 | $25.26 | $25.44 | -0.16% | 84,618 |
| Oct 2018 | $25.62 | $25.75 | $25.19 | $25.48 | -0.55% | 131,505 |
| Sep 2018 | $25.52 | $25.69 | $25.39 | $25.62 | +0.43% | 220,763 |
| Aug 2018 | $25.20 | $25.53 | $25.17 | $25.51 | +1.27% | 111,452 |
| Jul 2018 | $25.55 | $25.62 | $25.02 | $25.19 | -1.25% | 357,774 |
| Jun 2018 | $25.57 | $25.62 | $25.45 | $25.51 | +0.20% | 155,360 |
| May 2018 | $25.48 | $25.61 | $25.40 | $25.46 | +0.04% | 103,023 |
| Apr 2018 | $25.74 | $25.80 | $25.28 | $25.45 | -1.20% | 204,069 |
| Mar 2018 | $25.64 | $25.91 | $25.60 | $25.76 | +0.35% | 86,147 |
| Feb 2018 | $25.89 | $25.98 | $25.53 | $25.67 | -0.04% | 62,509 |
| Jan 2018 | $25.90 | $26.05 | $25.55 | $25.68 | -1.23% | 63,889 |
| Dec 2017 | $25.95 | $26.84 | $25.81 | $26.00 | -0.38% | 62,927 |
| Nov 2017 | $25.67 | $26.24 | $25.52 | $26.10 | +1.16% | 71,730 |
| Oct 2017 | $25.80 | $26.00 | $25.60 | $25.80 | -0.27% | 126,458 |
| Sep 2017 | $25.65 | $25.92 | $25.50 | $25.87 | +0.66% | 117,572 |
| Aug 2017 | $25.50 | $25.88 | $25.33 | $25.70 | +0.63% | 103,766 |
| Jul 2017 | $26.01 | $26.06 | $25.50 | $25.54 | -1.81% | 230,377 |
| Jun 2017 | $25.77 | $26.10 | $25.65 | $26.01 | +1.01% | 253,202 |
| May 2017 | $25.94 | $26.25 | $25.60 | $25.75 | -0.69% | 159,306 |
| Apr 2017 | $26.35 | $26.61 | $25.55 | $25.93 | -1.18% | 48,904 |
| Mar 2017 | $26.33 | $28.96 | $25.75 | $26.24 | -0.34% | 86,998 |
| Feb 2017 | $26.21 | $28.50 | $25.75 | $26.33 | +2.45% | 37,060 |
| Jan 2017 | $25.61 | $26.58 | $25.55 | $25.70 | +0.31% | 100,257 |
| Dec 2016 | $25.32 | $25.91 | $25.20 | $25.62 | +1.67% | 199,534 |
| Nov 2016 | $24.00 | $26.49 | $23.43 | $25.20 | – | 150,062 |
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?