BRC Group Holdings, Inc. (RILYP) stock
RILYPNasdaqInvestment AdviceFiscal year ends December 31Also trades as RILY, RILYG, RILYL, RILYT, RILYZ
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 9/3089% below fair value
$6.55−0.34 (-4.99%)
Close on Nov 6, 2026Market cap $263.31MP/E 1.7Yield –
Price history
BRC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$6.55
-4.99% on the day
52-week range
$3.25 – $17.52
-62.6% from the high
Change over 52 weeks
+30.7%
From $5.01 on Nov 6, 2025
Average volume
9,555
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $6.80 | $6.80 | $6.55 | $6.55 | -4.99% | 8,214 |
| Nov 5, 2026 | $7.02 | $7.62 | $6.80 | $6.89 | -4.91% | 6,374 |
| Nov 4, 2026 | $7.00 | $7.25 | $6.95 | $7.25 | +2.11% | 4,515 |
| Nov 3, 2026 | $7.32 | $7.40 | $7.05 | $7.10 | -2.08% | 5,612 |
| Nov 2, 2026 | $7.70 | $7.70 | $7.00 | $7.25 | -6.44% | 10,764 |
| Oct 30, 2026 | $7.81 | $7.97 | $7.75 | $7.75 | -0.51% | 2,171 |
| Oct 29, 2026 | $7.99 | $8.05 | $7.70 | $7.79 | -1.64% | 8,802 |
| Oct 28, 2026 | $8.08 | $8.08 | $7.83 | $7.92 | -2.22% | 3,268 |
| Oct 27, 2026 | $7.90 | $8.14 | $7.90 | $8.10 | +4.92% | 5,999 |
| Oct 26, 2026 | $7.62 | $7.72 | $7.62 | $7.72 | +5.32% | 789 |
| Oct 23, 2026 | $6.90 | $7.33 | $6.68 | $7.33 | +7.01% | 26,632 |
| Oct 22, 2026 | $7.61 | $7.73 | $6.85 | $6.85 | -9.87% | 10,208 |
| Oct 21, 2026 | $7.58 | $7.97 | $7.56 | $7.60 | -0.98% | 10,467 |
| Oct 20, 2026 | $7.75 | $8.09 | $7.60 | $7.68 | -4.89% | 38,990 |
| Oct 19, 2026 | $8.39 | $8.50 | $8.00 | $8.07 | +2.15% | 6,550 |
| Oct 16, 2026 | $7.91 | $8.29 | $7.86 | $7.90 | +1.81% | 7,393 |
| Oct 15, 2026 | $8.43 | $8.52 | $7.60 | $7.76 | -6.73% | 23,842 |
| Oct 14, 2026 | $9.20 | $9.20 | $8.28 | $8.32 | -7.86% | 11,618 |
| Oct 13, 2026 | $9.20 | $9.20 | $9.00 | $9.03 | -3.32% | 2,227 |
| Oct 12, 2026 | $9.03 | $9.47 | $9.03 | $9.34 | +0.43% | 10,238 |
| Oct 9, 2026 | $9.06 | $9.40 | $9.06 | $9.30 | +1.09% | 6,152 |
| Oct 8, 2026 | $9.35 | $9.38 | $9.18 | $9.20 | -0.54% | 7,397 |
| Oct 7, 2026 | $9.25 | $9.46 | $9.25 | $9.25 | 0.00% | 3,002 |
| Oct 6, 2026 | $10.19 | $10.19 | $9.00 | $9.25 | -9.22% | 22,837 |
| Oct 5, 2026 | $10.20 | $10.20 | $9.97 | $10.19 | +1.64% | 635 |
| Oct 2, 2026 | $10.19 | $10.20 | $9.90 | $10.03 | -1.62% | 10,645 |
| Oct 1, 2026 | $10.18 | $10.51 | $10.04 | $10.19 | +1.49% | 10,158 |
| Sep 30, 2026 | $9.84 | $10.41 | $9.80 | $10.04 | +0.80% | 17,930 |
| Sep 29, 2026 | $10.92 | $11.00 | $9.96 | $9.96 | -8.47% | 35,912 |
| Sep 28, 2026 | $11.60 | $11.64 | $10.50 | $10.88 | -4.72% | 14,725 |
| Sep 25, 2026 | $11.76 | $11.88 | $11.20 | $11.42 | -4.36% | 12,227 |
| Sep 24, 2026 | $12.50 | $12.50 | $11.88 | $11.94 | -1.53% | 4,497 |
| Sep 23, 2026 | $12.01 | $12.15 | $12.01 | $12.13 | -0.61% | 5,662 |
| Sep 22, 2026 | $12.00 | $12.20 | $12.00 | $12.20 | +0.16% | 2,959 |
| Sep 21, 2026 | $12.20 | $12.30 | $11.75 | $12.18 | -0.99% | 15,174 |
| Sep 18, 2026 | $12.20 | $12.37 | $11.85 | $12.30 | +0.59% | 13,759 |
| Sep 17, 2026 | $12.23 | $12.64 | $12.18 | $12.23 | +1.07% | 6,425 |
| Sep 16, 2026 | $12.51 | $12.64 | $12.10 | $12.10 | -2.42% | 15,342 |
| Sep 15, 2026 | $12.51 | $12.51 | $12.40 | $12.40 | 0.00% | 656 |
| Sep 14, 2026 | $12.54 | $12.57 | $12.27 | $12.40 | -1.90% | 5,114 |
| Sep 11, 2026 | $12.64 | $12.64 | $12.64 | $12.64 | +0.92% | 422 |
| Sep 10, 2026 | $12.43 | $12.54 | $12.30 | $12.53 | -0.91% | 8,334 |
| Sep 9, 2026 | $12.67 | $12.77 | $12.56 | $12.64 | -1.02% | 3,723 |
| Sep 8, 2026 | $12.88 | $12.88 | $12.68 | $12.77 | +0.31% | 4,075 |
| Sep 4, 2026 | $12.83 | $13.00 | $12.65 | $12.73 | -1.79% | 18,180 |
| Sep 3, 2026 | $12.80 | $12.99 | $12.65 | $12.96 | +0.65% | 3,670 |
| Sep 2, 2026 | $12.80 | $13.00 | $12.58 | $12.88 | -0.02% | 6,537 |
| Sep 1, 2026 | $12.66 | $12.95 | $12.55 | $12.88 | +1.06% | 10,463 |
| Aug 31, 2026 | $13.00 | $13.00 | $12.50 | $12.75 | -1.96% | 7,972 |
| Aug 28, 2026 | $13.40 | $13.40 | $12.85 | $13.00 | -2.26% | 7,780 |
| Aug 27, 2026 | $13.02 | $13.30 | $12.60 | $13.30 | +2.31% | 5,813 |
| Aug 26, 2026 | $13.02 | $13.30 | $12.85 | $13.00 | -0.76% | 4,103 |
| Aug 25, 2026 | $13.10 | $13.30 | $12.88 | $13.10 | +0.77% | 2,825 |
| Aug 24, 2026 | $12.63 | $13.00 | $12.62 | $13.00 | +1.56% | 5,363 |
| Aug 21, 2026 | $12.55 | $12.95 | $12.52 | $12.80 | 0.00% | 8,364 |
| Aug 20, 2026 | $13.04 | $13.04 | $12.66 | $12.80 | +1.19% | 15,790 |
| Aug 19, 2026 | $13.00 | $13.00 | $12.43 | $12.65 | -0.78% | 27,443 |
| Aug 18, 2026 | $13.10 | $13.10 | $12.45 | $12.75 | -3.04% | 12,247 |
| Aug 17, 2026 | $13.30 | $13.49 | $13.10 | $13.15 | -2.23% | 8,690 |
| Aug 14, 2026 | $13.50 | $13.61 | $13.45 | $13.45 | -1.32% | 1,828 |
| Aug 13, 2026 | $13.72 | $13.85 | $13.56 | $13.63 | -0.15% | 3,998 |
| Aug 12, 2026 | $13.61 | $13.66 | $13.53 | $13.65 | +0.44% | 6,672 |
| Aug 11, 2026 | $13.50 | $13.61 | $13.40 | $13.59 | +2.53% | 9,121 |
| Aug 10, 2026 | $13.20 | $13.41 | $13.20 | $13.26 | -2.18% | 17,977 |
| Aug 7, 2026 | $13.16 | $13.56 | $13.10 | $13.55 | +1.38% | 3,875 |
| Aug 6, 2026 | $12.86 | $13.63 | $12.86 | $13.37 | -1.66% | 7,064 |
| Aug 5, 2026 | $13.30 | $13.59 | $13.30 | $13.59 | -0.44% | 2,578 |
| Aug 4, 2026 | $13.40 | $13.65 | $13.14 | $13.65 | +2.25% | 7,354 |
| Aug 3, 2026 | $12.85 | $13.36 | $12.85 | $13.35 | +3.36% | 10,959 |
| Jul 31, 2026 | $12.58 | $12.92 | $12.55 | $12.92 | +2.94% | 6,724 |
| Jul 30, 2026 | $12.01 | $12.95 | $12.01 | $12.55 | +2.85% | 11,057 |
| Jul 29, 2026 | $12.32 | $12.60 | $12.20 | $12.20 | -1.98% | 3,837 |
| Jul 28, 2026 | $13.11 | $13.30 | $12.38 | $12.45 | -4.41% | 27,559 |
| Jul 27, 2026 | $13.40 | $13.40 | $12.95 | $13.02 | -2.98% | 11,681 |
| Jul 24, 2026 | $13.56 | $13.56 | $13.40 | $13.42 | +0.15% | 2,592 |
| Jul 23, 2026 | $13.52 | $13.61 | $13.40 | $13.40 | -1.54% | 3,483 |
| Jul 22, 2026 | $13.83 | $13.83 | $13.61 | $13.61 | -0.66% | 6,091 |
| Jul 21, 2026 | $13.75 | $13.98 | $13.60 | $13.70 | -0.47% | 8,309 |
| Jul 20, 2026 | $13.77 | $13.77 | $13.77 | $13.77 | 0.00% | 304 |
| Jul 17, 2026 | $13.92 | $13.94 | $13.50 | $13.77 | -0.51% | 22,713 |
| Jul 16, 2026 | $14.11 | $14.11 | $13.84 | $13.84 | -1.67% | 10,981 |
| Jul 15, 2026 | $13.95 | $14.15 | $13.95 | $14.07 | +0.25% | 4,729 |
| Jul 14, 2026 | $14.03 | $14.04 | $14.03 | $14.04 | +0.32% | 877 |
| Jul 13, 2026 | $13.91 | $14.24 | $13.90 | $13.99 | -1.44% | 17,441 |
| Jul 10, 2026 | $13.95 | $14.20 | $13.95 | $14.20 | +2.12% | 2,217 |
| Jul 9, 2026 | $13.91 | $14.34 | $13.90 | $13.90 | -1.49% | 16,089 |
| Jul 8, 2026 | $14.27 | $14.27 | $13.82 | $14.11 | 0.00% | 20,209 |
| Jul 7, 2026 | $14.28 | $14.28 | $14.10 | $14.11 | -1.88% | 5,900 |
| Jul 6, 2026 | $14.20 | $14.38 | $14.07 | $14.38 | +1.70% | 5,284 |
| Jul 2, 2026 | $13.49 | $14.21 | $13.49 | $14.14 | +3.97% | 22,742 |
| Jul 1, 2026 | $13.80 | $14.50 | $13.50 | $13.60 | -3.61% | 65,862 |
| Jun 30, 2026 | $13.77 | $14.26 | $13.77 | $14.11 | -0.28% | 10,852 |
| Jun 29, 2026 | $13.74 | $14.20 | $13.62 | $14.15 | +3.06% | 26,441 |
| Jun 26, 2026 | $14.11 | $14.25 | $13.52 | $13.73 | -4.52% | 32,266 |
| Jun 25, 2026 | $15.46 | $15.56 | $13.70 | $14.38 | -7.58% | 61,615 |
| Jun 24, 2026 | $16.04 | $16.13 | $15.45 | $15.56 | -3.35% | 19,119 |
| Jun 23, 2026 | $16.04 | $16.10 | $16.01 | $16.10 | -0.43% | 2,525 |
| Jun 22, 2026 | $16.08 | $16.28 | $16.06 | $16.17 | -1.70% | 11,523 |
| Jun 18, 2026 | $16.50 | $16.50 | $16.10 | $16.45 | +2.30% | 5,294 |
| Jun 17, 2026 | $16.21 | $16.62 | $16.02 | $16.08 | -2.19% | 14,806 |
| Jun 16, 2026 | $16.61 | $16.81 | $16.29 | $16.44 | -0.36% | 12,680 |
| Jun 15, 2026 | $16.10 | $16.69 | $16.06 | $16.50 | +2.17% | 9,232 |
| Jun 12, 2026 | $16.07 | $16.84 | $15.63 | $16.15 | +0.31% | 23,148 |
| Jun 11, 2026 | $16.51 | $16.51 | $15.90 | $16.10 | -3.55% | 9,989 |
| Jun 10, 2026 | $16.85 | $16.85 | $16.61 | $16.69 | -0.76% | 5,950 |
| Jun 9, 2026 | $16.83 | $16.88 | $16.60 | $16.82 | +0.48% | 9,284 |
| Jun 8, 2026 | $16.94 | $16.94 | $16.62 | $16.74 | -1.18% | 12,014 |
| Jun 5, 2026 | $17.17 | $17.24 | $16.76 | $16.94 | -2.25% | 14,564 |
| Jun 4, 2026 | $17.05 | $17.52 | $16.64 | $17.33 | +1.88% | 18,529 |
| Jun 3, 2026 | $17.00 | $17.23 | $17.00 | $17.01 | +0.06% | 6,329 |
| Jun 2, 2026 | $16.43 | $17.37 | $16.42 | $17.00 | +1.07% | 11,435 |
| Jun 1, 2026 | $16.42 | $16.99 | $16.41 | $16.82 | +0.78% | 9,316 |
| May 29, 2026 | $16.50 | $16.92 | $16.50 | $16.69 | -0.65% | 8,866 |
| May 28, 2026 | $16.81 | $16.93 | $16.18 | $16.80 | -0.71% | 10,792 |
| May 27, 2026 | $16.87 | $16.98 | $16.73 | $16.92 | +0.36% | 3,591 |
| May 26, 2026 | $17.00 | $17.18 | $16.85 | $16.86 | -0.82% | 13,294 |
| May 22, 2026 | $17.13 | $17.38 | $16.97 | $17.00 | -0.64% | 9,758 |
| May 21, 2026 | $16.61 | $17.20 | $16.61 | $17.11 | +1.97% | 13,201 |
| May 20, 2026 | $16.85 | $17.47 | $16.02 | $16.78 | +2.63% | 26,830 |
| May 19, 2026 | $15.91 | $16.75 | $15.91 | $16.35 | +0.18% | 29,294 |
| May 18, 2026 | $15.07 | $16.40 | $15.07 | $16.32 | +5.97% | 24,822 |
| May 15, 2026 | $15.28 | $15.52 | $15.00 | $15.40 | +0.39% | 16,802 |
| May 14, 2026 | $14.82 | $15.42 | $14.72 | $15.34 | +4.35% | 27,715 |
| May 13, 2026 | $14.37 | $14.99 | $14.37 | $14.70 | +2.65% | 14,361 |
| May 12, 2026 | $14.70 | $15.01 | $14.32 | $14.32 | -3.24% | 26,165 |
| May 11, 2026 | $14.60 | $15.09 | $14.25 | $14.80 | +0.82% | 29,168 |
| May 8, 2026 | $14.70 | $15.00 | $14.54 | $14.68 | +0.07% | 27,549 |
| May 7, 2026 | $14.60 | $14.80 | $14.47 | $14.67 | -1.01% | 16,342 |
| May 6, 2026 | $14.62 | $15.69 | $14.51 | $14.82 | +2.92% | 30,686 |
| May 5, 2026 | $14.11 | $15.25 | $14.04 | $14.40 | +2.86% | 47,487 |
| May 4, 2026 | $13.84 | $14.06 | $13.49 | $14.00 | +3.70% | 20,576 |
| May 1, 2026 | $13.74 | $14.53 | $13.40 | $13.50 | +1.89% | 37,441 |
| Apr 30, 2026 | $12.41 | $13.85 | $12.05 | $13.25 | +10.42% | 35,307 |
| Apr 29, 2026 | $11.58 | $12.81 | $11.58 | $12.00 | +6.67% | 14,254 |
| Apr 28, 2026 | $11.45 | $11.51 | $11.11 | $11.25 | -1.14% | 13,782 |
| Apr 27, 2026 | $11.31 | $11.63 | $11.31 | $11.38 | +1.16% | 5,191 |
| Apr 24, 2026 | $11.30 | $12.27 | $11.09 | $11.25 | -0.62% | 16,953 |
| Apr 23, 2026 | $11.22 | $11.77 | $11.01 | $11.32 | -1.91% | 9,751 |
| Apr 22, 2026 | $11.66 | $11.75 | $11.47 | $11.54 | -1.37% | 2,407 |
| Apr 21, 2026 | $11.73 | $12.00 | $11.68 | $11.70 | -0.43% | 7,255 |
| Apr 20, 2026 | $11.01 | $11.82 | $11.01 | $11.75 | +1.29% | 4,173 |
| Apr 17, 2026 | $12.10 | $12.10 | $11.60 | $11.60 | -1.78% | 2,432 |
| Apr 16, 2026 | $12.04 | $12.14 | $11.80 | $11.81 | -1.99% | 14,445 |
| Apr 15, 2026 | $12.45 | $12.80 | $12.05 | $12.05 | -2.98% | 12,935 |
| Apr 14, 2026 | $12.03 | $12.50 | $11.85 | $12.42 | +2.98% | 24,340 |
| Apr 13, 2026 | $12.00 | $12.59 | $11.88 | $12.06 | +1.86% | 23,963 |
| Apr 10, 2026 | $12.16 | $12.57 | $11.84 | $11.84 | -2.79% | 9,552 |
| Apr 9, 2026 | $11.70 | $12.48 | $11.70 | $12.18 | +2.27% | 8,124 |
| Apr 8, 2026 | $11.01 | $12.18 | $11.01 | $11.91 | +6.15% | 19,083 |
| Apr 7, 2026 | $11.05 | $11.50 | $11.05 | $11.22 | -1.49% | 15,233 |
| Apr 6, 2026 | $10.80 | $11.65 | $10.80 | $11.39 | -0.09% | 23,743 |
| Apr 2, 2026 | $11.82 | $11.82 | $11.26 | $11.40 | -0.70% | 3,701 |
| Apr 1, 2026 | $12.50 | $12.74 | $11.02 | $11.48 | -0.69% | 35,757 |
| Mar 31, 2026 | $11.43 | $11.88 | $10.74 | $11.56 | +1.49% | 38,204 |
| Mar 30, 2026 | $12.00 | $12.00 | $10.95 | $11.39 | -0.87% | 18,547 |
| Mar 27, 2026 | $11.50 | $11.63 | $10.87 | $11.49 | -1.79% | 15,083 |
| Mar 26, 2026 | $11.34 | $12.05 | $11.34 | $11.70 | +2.18% | 29,318 |
| Mar 25, 2026 | $10.70 | $11.94 | $10.47 | $11.45 | +6.91% | 41,896 |
| Mar 24, 2026 | $10.17 | $10.95 | $10.17 | $10.71 | +4.18% | 10,066 |
| Mar 23, 2026 | $10.45 | $10.68 | $9.80 | $10.28 | +0.49% | 23,885 |
| Mar 20, 2026 | $10.00 | $10.40 | $9.98 | $10.23 | +2.40% | 10,584 |
| Mar 19, 2026 | $9.70 | $10.15 | $9.59 | $9.99 | +2.99% | 26,346 |
| Mar 18, 2026 | $9.70 | $10.02 | $9.52 | $9.70 | +1.25% | 16,625 |
| Mar 17, 2026 | $9.75 | $10.28 | $9.58 | $9.58 | +5.62% | 19,602 |
| Mar 16, 2026 | $9.51 | $9.95 | $9.00 | $9.07 | +0.11% | 16,673 |
| Mar 13, 2026 | $9.65 | $10.07 | $8.52 | $9.06 | -4.33% | 78,782 |
| Mar 12, 2026 | $10.87 | $10.92 | $8.30 | $9.47 | -12.40% | 62,998 |
| Mar 11, 2026 | $10.94 | $11.47 | $10.81 | $10.81 | +0.09% | 6,916 |
| Mar 10, 2026 | $10.90 | $11.00 | $10.23 | $10.80 | +4.45% | 20,020 |
| Mar 9, 2026 | $10.16 | $10.71 | $10.15 | $10.34 | +1.27% | 7,977 |
| Mar 6, 2026 | $10.90 | $11.14 | $10.20 | $10.21 | +0.49% | 32,168 |
| Mar 5, 2026 | $10.15 | $10.81 | $9.82 | $10.16 | +2.11% | 24,138 |
| Mar 4, 2026 | $9.57 | $10.56 | $9.21 | $9.95 | +9.34% | 24,618 |
| Mar 3, 2026 | $9.53 | $9.56 | $9.10 | $9.10 | -6.19% | 15,815 |
| Mar 2, 2026 | $9.65 | $9.91 | $9.00 | $9.70 | +1.46% | 11,912 |
| Feb 27, 2026 | $9.81 | $9.81 | $9.48 | $9.56 | -2.65% | 5,868 |
| Feb 26, 2026 | $9.64 | $9.97 | $9.64 | $9.82 | -1.21% | 1,870 |
| Feb 25, 2026 | $9.98 | $10.29 | $9.69 | $9.94 | +0.40% | 9,822 |
| Feb 24, 2026 | $9.78 | $10.04 | $9.75 | $9.90 | -0.90% | 3,441 |
| Feb 23, 2026 | $9.99 | $10.02 | $9.69 | $9.99 | 0.00% | 10,995 |
| Feb 20, 2026 | $9.99 | $10.05 | $9.99 | $9.99 | -0.60% | 17,262 |
| Feb 19, 2026 | $10.15 | $10.22 | $9.99 | $10.05 | -2.05% | 6,456 |
| Feb 18, 2026 | $10.30 | $10.51 | $10.12 | $10.26 | +1.89% | 6,928 |
| Feb 17, 2026 | $10.20 | $10.20 | $9.99 | $10.07 | -0.89% | 8,425 |
| Feb 13, 2026 | $10.04 | $10.59 | $10.04 | $10.16 | +1.20% | 88,648 |
| Feb 12, 2026 | $10.30 | $10.30 | $10.02 | $10.04 | -1.76% | 4,937 |
| Feb 11, 2026 | $10.15 | $10.39 | $10.14 | $10.22 | +0.20% | 3,809 |
| Feb 10, 2026 | $10.30 | $10.71 | $10.15 | $10.20 | -1.92% | 6,157 |
| Feb 9, 2026 | $9.90 | $10.40 | $9.90 | $10.40 | +5.05% | 3,944 |
| Feb 6, 2026 | $8.81 | $10.05 | $8.81 | $9.90 | +17.72% | 108,653 |
| Feb 5, 2026 | $10.10 | $10.10 | $8.39 | $8.41 | -11.94% | 19,765 |
| Feb 4, 2026 | $10.50 | $10.50 | $9.55 | $9.55 | -4.88% | 13,161 |
| Feb 3, 2026 | $10.79 | $10.79 | $9.86 | $10.04 | +1.96% | 18,028 |
| Feb 2, 2026 | $10.19 | $10.19 | $9.69 | $9.85 | -0.44% | 5,216 |
| Jan 30, 2026 | $10.48 | $10.48 | $9.50 | $9.89 | +0.30% | 18,036 |
| Jan 29, 2026 | $10.86 | $11.16 | $9.86 | $9.86 | -5.83% | 47,506 |
| Jan 28, 2026 | $10.56 | $10.69 | $10.32 | $10.47 | -0.19% | 9,278 |
| Jan 27, 2026 | $10.45 | $10.75 | $10.39 | $10.49 | -2.24% | 14,931 |
| Jan 26, 2026 | $11.06 | $11.11 | $10.44 | $10.73 | -3.42% | 24,841 |
| Jan 23, 2026 | $11.34 | $11.34 | $10.80 | $11.11 | -0.36% | 14,096 |
| Jan 22, 2026 | $11.15 | $11.50 | $11.05 | $11.15 | +0.90% | 5,235 |
| Jan 21, 2026 | $10.41 | $11.90 | $10.41 | $11.05 | +4.54% | 45,580 |
| Jan 20, 2026 | $10.35 | $12.19 | $10.35 | $10.57 | -8.96% | 73,771 |
| Jan 16, 2026 | $13.81 | $13.81 | $11.10 | $11.61 | -17.07% | 43,880 |
| Jan 15, 2026 | $11.98 | $14.50 | $11.50 | $14.00 | +40.42% | 142,397 |
| Jan 14, 2026 | $9.00 | $9.97 | $8.81 | $9.97 | +10.90% | 33,948 |
| Jan 13, 2026 | $8.55 | $8.99 | $8.00 | $8.99 | +5.76% | 47,251 |
| Jan 12, 2026 | $7.20 | $8.84 | $7.20 | $8.50 | +19.05% | 77,445 |
| Jan 9, 2026 | $7.05 | $7.66 | $6.81 | $7.14 | +1.85% | 55,456 |
| Jan 8, 2026 | $5.99 | $7.21 | $5.91 | $7.01 | +22.13% | 66,364 |
| Jan 7, 2026 | $5.53 | $6.05 | $5.53 | $5.74 | +1.77% | 33,476 |
| Jan 6, 2026 | $5.26 | $5.66 | $5.00 | $5.64 | +14.63% | 29,917 |
| Jan 5, 2026 | $5.12 | $5.22 | $4.92 | $4.92 | -3.53% | 9,933 |
| Jan 2, 2026 | $4.73 | $5.11 | $4.71 | $5.10 | +8.12% | 8,923 |
| Dec 31, 2025 | $4.61 | $4.73 | $4.49 | $4.72 | +1.44% | 30,105 |
| Dec 30, 2025 | $4.75 | $4.75 | $4.55 | $4.65 | +0.43% | 23,274 |
| Dec 29, 2025 | $4.92 | $4.96 | $4.63 | $4.63 | -7.03% | 17,615 |
| Dec 26, 2025 | $5.07 | $5.26 | $4.94 | $4.98 | -5.47% | 11,423 |
| Dec 24, 2025 | $5.20 | $5.37 | $5.09 | $5.27 | -1.53% | 7,705 |
| Dec 23, 2025 | $5.33 | $5.49 | $5.22 | $5.35 | -2.55% | 5,222 |
| Dec 22, 2025 | $5.41 | $5.49 | $5.24 | $5.49 | +3.39% | 13,660 |
| Dec 19, 2025 | $4.87 | $5.41 | $4.83 | $5.31 | +9.03% | 26,603 |
| Dec 18, 2025 | $4.92 | $5.21 | $4.85 | $4.87 | 0.00% | 9,585 |
| Dec 17, 2025 | $5.58 | $5.83 | $4.87 | $4.87 | -13.04% | 56,080 |
| Dec 16, 2025 | $5.43 | $6.00 | $4.67 | $5.60 | +70.21% | 348,033 |
| Dec 15, 2025 | $3.64 | $3.68 | $3.25 | $3.29 | -10.60% | 21,800 |
| Dec 12, 2025 | $3.49 | $3.68 | $3.33 | $3.68 | +6.98% | 39,085 |
| Dec 11, 2025 | $3.70 | $3.70 | $3.36 | $3.44 | -1.71% | 31,983 |
| Dec 10, 2025 | $3.81 | $3.85 | $3.43 | $3.50 | -7.65% | 17,400 |
| Dec 9, 2025 | $3.73 | $3.97 | $3.73 | $3.79 | -3.56% | 16,963 |
| Dec 8, 2025 | $3.95 | $3.96 | $3.75 | $3.93 | +0.77% | 8,542 |
| Dec 5, 2025 | $4.10 | $4.10 | $3.90 | $3.90 | -1.27% | 3,658 |
| Dec 4, 2025 | $3.93 | $4.02 | $3.93 | $3.95 | 0.00% | 10,613 |
| Dec 3, 2025 | $4.20 | $4.20 | $3.74 | $3.95 | -6.19% | 13,356 |
| Dec 2, 2025 | $4.31 | $4.46 | $4.21 | $4.21 | -1.39% | 4,707 |
| Dec 1, 2025 | $4.27 | $4.47 | $4.27 | $4.27 | 0.00% | 6,714 |
| Nov 28, 2025 | $4.38 | $4.48 | $4.25 | $4.27 | -2.40% | 3,281 |
| Nov 26, 2025 | $4.25 | $4.41 | $4.25 | $4.38 | -0.46% | 4,259 |
| Nov 25, 2025 | $4.30 | $4.64 | $4.28 | $4.40 | +2.46% | 3,768 |
| Nov 24, 2025 | $4.50 | $4.67 | $4.25 | $4.29 | -7.25% | 7,294 |
| Nov 21, 2025 | $4.69 | $4.69 | $4.40 | $4.63 | +0.19% | 5,368 |
| Nov 20, 2025 | $4.60 | $4.92 | $4.44 | $4.62 | +3.50% | 7,703 |
| Nov 19, 2025 | $5.39 | $5.39 | $4.45 | $4.46 | -10.98% | 20,682 |
| Nov 18, 2025 | $5.39 | $5.39 | $5.01 | $5.01 | -1.76% | 5,882 |
| Nov 17, 2025 | $5.17 | $5.40 | $5.07 | $5.10 | -1.35% | 4,542 |
| Nov 14, 2025 | $5.51 | $5.51 | $5.05 | $5.17 | -4.96% | 6,658 |
| Nov 13, 2025 | $5.74 | $5.74 | $4.79 | $5.44 | +1.30% | 10,186 |
| Nov 12, 2025 | $5.80 | $5.80 | $5.30 | $5.37 | -0.75% | 9,782 |
| Nov 11, 2025 | $5.71 | $5.79 | $5.32 | $5.41 | -3.55% | 3,539 |
| Nov 10, 2025 | $5.49 | $5.75 | $5.23 | $5.61 | +5.25% | 5,651 |
| Nov 7, 2025 | $5.46 | $5.60 | $5.17 | $5.33 | +6.39% | 6,555 |
| Nov 6, 2025 | $4.88 | $5.55 | $4.88 | $5.01 | -3.09% | 18,311 |
| Nov 5, 2025 | $4.86 | $5.17 | $4.86 | $5.17 | +8.39% | 2,840 |
| Nov 4, 2025 | $5.01 | $5.01 | $4.77 | $4.77 | -7.54% | 4,526 |
| Nov 3, 2025 | $5.06 | $5.16 | $5.06 | $5.16 | +2.16% | 1,352 |
| Oct 31, 2025 | $5.14 | $5.36 | $5.04 | $5.05 | -6.13% | 2,219 |
| Oct 30, 2025 | $5.23 | $5.41 | $5.04 | $5.38 | +5.49% | 12,870 |
| Oct 29, 2025 | $5.54 | $5.55 | $5.07 | $5.10 | -7.82% | 11,948 |
| Oct 28, 2025 | $5.80 | $5.80 | $5.45 | $5.53 | -3.95% | 4,292 |
| Oct 27, 2025 | $5.78 | $5.78 | $5.58 | $5.76 | – | 5,279 |
Seasonality
RILYP return in each calendar month over the last 8 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 | 15.9% | 0.4% | -9.1% | 8.2% | 1.8% | -5.7% | 32.2% | -8.5% | -6.8% | -5.3% | -5.1% | 0.4% |
| Months up | 4 of 7 | 1 of 7 | 3 of 7 | 5 of 7 | 3 of 7 | 2 of 7 | 6 of 7 | 2 of 7 | 1 of 7 | 2 of 7 | 4 of 8 | 3 of 7 |
| 2026 | 109.7% | -3.3% | 20.9% | 14.6% | 26.0% | -15.5% | -8.5% | -1.3% | -21.2% | -22.8% | -15.5% | |
| 2025 | -19.7% | 31.1% | -43.8% | -16.4% | -10.3% | -19.3% | 198.6% | -7.2% | -4.8% | -12.2% | -15.4% | 10.5% |
| 2024 | -1.5% | -12.6% | -1.4% | 28.5% | 0.8% | -3.3% | 0.6% | -51.1% | -9.6% | 16.0% | -16.6% | -19.0% |
| 2023 | 20.8% | -8.4% | -12.5% | 0.0% | 1.7% | 8.2% | 8.2% | 1.4% | -7.4% | -4.9% | -12.1% | 12.3% |
| 2022 | -2.1% | -1.2% | 1.0% | -1.6% | -0.2% | -12.7% | 12.8% | -3.4% | -4.0% | -14.7% | 6.6% | -0.8% |
| 2021 | 3.3% | -0.7% | 2.8% | 3.4% | -0.9% | -0.2% | 6.2% | -3.0% | -0.3% | 1.3% | 2.7% | -2.5% |
| 2020 | 0.9% | -2.2% | -30.5% | 28.7% | -4.2% | 2.8% | 7.4% | 5.2% | 0.0% | -0.2% | 6.9% | 3.2% |
| 2019 | 2.9% | -0.8% |
See a number that looks wrong?