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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $7.70 | $7.70 | $6.55 | $6.55 | -15.48% | 35,479 |
| Oct 26, 2026 | $7.62 | $8.14 | $7.62 | $7.75 | +5.73% | 21,029 |
| Oct 19, 2026 | $8.39 | $8.50 | $6.68 | $7.33 | -7.22% | 92,847 |
| Oct 12, 2026 | $9.03 | $9.47 | $7.60 | $7.90 | -15.05% | 55,318 |
| Oct 5, 2026 | $10.20 | $10.20 | $9.00 | $9.30 | -7.23% | 40,023 |
| Sep 28, 2026 | $11.60 | $11.64 | $9.80 | $10.03 | -12.22% | 89,370 |
| Sep 21, 2026 | $12.20 | $12.50 | $11.20 | $11.42 | -7.17% | 40,519 |
| Sep 14, 2026 | $12.54 | $12.64 | $11.85 | $12.30 | -2.67% | 41,296 |
| Sep 8, 2026 | $12.88 | $12.88 | $12.30 | $12.64 | -0.71% | 16,554 |
| Aug 31, 2026 | $13.00 | $13.00 | $12.50 | $12.73 | -2.08% | 46,822 |
| Aug 24, 2026 | $12.63 | $13.40 | $12.60 | $13.00 | +1.56% | 25,884 |
| Aug 17, 2026 | $13.30 | $13.49 | $12.43 | $12.80 | -4.83% | 72,534 |
| Aug 10, 2026 | $13.20 | $13.85 | $13.20 | $13.45 | -0.74% | 39,596 |
| Aug 3, 2026 | $12.85 | $13.65 | $12.85 | $13.55 | +4.91% | 31,830 |
| Jul 27, 2026 | $13.40 | $13.40 | $12.01 | $12.92 | -3.76% | 60,858 |
| Jul 20, 2026 | $13.77 | $13.98 | $13.40 | $13.42 | -2.51% | 20,779 |
| Jul 13, 2026 | $13.91 | $14.24 | $13.50 | $13.77 | -3.03% | 56,741 |
| Jul 6, 2026 | $14.20 | $14.38 | $13.82 | $14.20 | +0.39% | 49,699 |
| Jun 29, 2026 | $13.74 | $14.50 | $13.49 | $14.14 | +2.99% | 125,897 |
| Jun 22, 2026 | $16.08 | $16.28 | $13.52 | $13.73 | -16.53% | 127,048 |
| Jun 15, 2026 | $16.10 | $16.81 | $16.02 | $16.45 | +1.86% | 42,012 |
| Jun 8, 2026 | $16.94 | $16.94 | $15.63 | $16.15 | -4.66% | 60,385 |
| Jun 1, 2026 | $16.42 | $17.52 | $16.41 | $16.94 | +1.50% | 60,173 |
| May 26, 2026 | $17.00 | $17.18 | $16.18 | $16.69 | -1.82% | 36,543 |
| May 18, 2026 | $15.07 | $17.47 | $15.07 | $17.00 | +10.39% | 103,905 |
| May 11, 2026 | $14.60 | $15.52 | $14.25 | $15.40 | +4.90% | 114,211 |
| May 4, 2026 | $13.84 | $15.69 | $13.49 | $14.68 | +8.74% | 142,640 |
| Apr 27, 2026 | $11.31 | $14.53 | $11.11 | $13.50 | +20.00% | 105,975 |
| Apr 20, 2026 | $11.01 | $12.27 | $11.01 | $11.25 | -3.02% | 40,539 |
| Apr 13, 2026 | $12.00 | $12.80 | $11.60 | $11.60 | -2.03% | 78,115 |
| Apr 6, 2026 | $10.80 | $12.57 | $10.80 | $11.84 | +3.86% | 75,735 |
| Mar 30, 2026 | $12.00 | $12.74 | $10.74 | $11.40 | -0.78% | 96,209 |
| Mar 23, 2026 | $10.45 | $12.05 | $9.80 | $11.49 | +12.32% | 120,248 |
| Mar 16, 2026 | $9.51 | $10.40 | $9.00 | $10.23 | +12.91% | 89,830 |
| Mar 9, 2026 | $10.16 | $11.47 | $8.30 | $9.06 | -11.26% | 176,693 |
| Mar 2, 2026 | $9.65 | $11.14 | $9.00 | $10.21 | +6.80% | 108,651 |
| Feb 23, 2026 | $9.99 | $10.29 | $9.48 | $9.56 | -4.30% | 31,996 |
| Feb 17, 2026 | $10.20 | $10.51 | $9.99 | $9.99 | -1.67% | 39,071 |
| Feb 9, 2026 | $9.90 | $10.71 | $9.90 | $10.16 | +2.63% | 107,495 |
| Feb 2, 2026 | $10.19 | $10.79 | $8.39 | $9.90 | +0.10% | 164,823 |
| Jan 26, 2026 | $11.06 | $11.16 | $9.50 | $9.89 | -10.98% | 114,592 |
| Jan 20, 2026 | $10.35 | $12.19 | $10.35 | $11.11 | -4.31% | 138,682 |
| Jan 12, 2026 | $7.20 | $14.50 | $7.20 | $11.61 | +62.61% | 344,921 |
| Jan 5, 2026 | $5.12 | $7.66 | $4.92 | $7.14 | +40.00% | 195,146 |
| Dec 29, 2025 | $4.92 | $5.11 | $4.49 | $5.10 | +2.41% | 79,917 |
| Dec 22, 2025 | $5.41 | $5.49 | $4.94 | $4.98 | -6.21% | 38,010 |
| Dec 15, 2025 | $3.64 | $6.00 | $3.25 | $5.31 | +44.29% | 462,101 |
| Dec 8, 2025 | $3.95 | $3.97 | $3.33 | $3.68 | -5.64% | 113,973 |
| Dec 1, 2025 | $4.27 | $4.47 | $3.74 | $3.90 | -8.67% | 39,048 |
| Nov 24, 2025 | $4.50 | $4.67 | $4.25 | $4.27 | -7.68% | 18,602 |
| Nov 17, 2025 | $5.17 | $5.40 | $4.40 | $4.63 | -10.54% | 44,177 |
| Nov 10, 2025 | $5.49 | $5.80 | $4.79 | $5.17 | -3.00% | 35,816 |
| Nov 3, 2025 | $5.06 | $5.60 | $4.77 | $5.33 | +5.54% | 33,584 |
| Oct 27, 2025 | $5.78 | $5.80 | $5.04 | $5.05 | -13.38% | 36,608 |
| Oct 20, 2025 | $6.19 | $6.19 | $5.44 | $5.83 | -0.17% | 27,528 |
| Oct 13, 2025 | $5.87 | $6.29 | $5.36 | $5.84 | -1.18% | 44,502 |
| Oct 6, 2025 | $6.11 | $6.40 | $5.75 | $5.91 | -5.32% | 23,512 |
| Sep 29, 2025 | $6.36 | $6.42 | $5.75 | $6.24 | -3.23% | 34,683 |
| Sep 22, 2025 | $6.63 | $6.73 | $6.26 | $6.45 | -2.00% | 29,361 |
| Sep 15, 2025 | $6.08 | $7.26 | $6.08 | $6.58 | +4.18% | 65,781 |
| Sep 8, 2025 | $6.19 | $6.42 | $5.75 | $6.32 | +7.25% | 53,767 |
| Sep 2, 2025 | $6.45 | $6.45 | $5.76 | $5.89 | -2.48% | 22,316 |
| Aug 25, 2025 | $6.60 | $6.85 | $5.87 | $6.04 | -7.22% | 57,426 |
| Aug 18, 2025 | $7.24 | $7.50 | $6.50 | $6.51 | -12.50% | 51,299 |
| Aug 11, 2025 | $6.25 | $8.31 | $5.73 | $7.44 | +18.37% | 101,640 |
| Aug 4, 2025 | $6.30 | $6.54 | $5.80 | $6.29 | -1.17% | 61,604 |
| Jul 28, 2025 | $6.00 | $6.66 | $5.71 | $6.36 | +6.18% | 56,964 |
| Jul 21, 2025 | $5.83 | $6.49 | $4.90 | $5.99 | -0.83% | 110,512 |
| Jul 14, 2025 | $4.44 | $6.18 | $4.33 | $6.04 | +37.27% | 114,216 |
| Jul 7, 2025 | $2.12 | $4.78 | $2.02 | $4.40 | +102.30% | 325,349 |
| Jun 30, 2025 | $2.34 | $2.37 | $2.00 | $2.18 | -6.65% | 28,981 |
| Jun 23, 2025 | $1.89 | $2.47 | $1.73 | $2.33 | +30.53% | 208,805 |
| Jun 16, 2025 | $2.05 | $2.40 | $1.75 | $1.79 | -12.93% | 37,427 |
| Jun 9, 2025 | $2.20 | $2.49 | $2.05 | $2.05 | -5.09% | 29,672 |
| Jun 2, 2025 | $2.51 | $2.60 | $1.88 | $2.16 | -20.00% | 79,951 |
| May 26, 2025 | $2.50 | $3.08 | $2.47 | $2.70 | +3.45% | 17,851 |
| May 19, 2025 | $2.48 | $2.90 | $2.44 | $2.61 | +4.04% | 17,313 |
| May 12, 2025 | $2.52 | $2.71 | $2.31 | $2.51 | -4.22% | 15,237 |
| May 5, 2025 | $2.66 | $2.70 | $2.28 | $2.62 | -6.46% | 21,783 |
| Apr 28, 2025 | $3.02 | $3.10 | $2.61 | $2.80 | -7.29% | 23,702 |
| Apr 21, 2025 | $2.97 | $3.10 | $2.74 | $3.02 | -2.26% | 17,332 |
| Apr 14, 2025 | $2.87 | $3.50 | $2.66 | $3.09 | +16.17% | 36,018 |
| Apr 7, 2025 | $3.14 | $3.56 | $2.61 | $2.66 | -15.29% | 46,650 |
| Mar 31, 2025 | $3.93 | $3.93 | $3.14 | $3.14 | -14.91% | 27,409 |
| Mar 24, 2025 | $3.91 | $4.49 | $3.61 | $3.69 | -6.58% | 42,461 |
| Mar 17, 2025 | $4.09 | $4.54 | $3.90 | $3.95 | -10.23% | 34,338 |
| Mar 10, 2025 | $4.75 | $4.93 | $3.84 | $4.40 | -9.09% | 69,372 |
| Mar 3, 2025 | $6.01 | $6.70 | $4.84 | $4.84 | -24.49% | 49,737 |
| Feb 24, 2025 | $4.08 | $6.96 | $3.99 | $6.41 | +55.21% | 151,291 |
| Feb 18, 2025 | $4.26 | $4.30 | $3.28 | $4.13 | -4.84% | 119,977 |
| Feb 10, 2025 | $4.80 | $5.05 | $4.26 | $4.34 | -9.58% | 79,180 |
| Feb 3, 2025 | $5.00 | $5.19 | $4.70 | $4.80 | -1.84% | 68,322 |
| Jan 27, 2025 | $5.40 | $5.40 | $4.82 | $4.89 | -6.86% | 51,841 |
| Jan 21, 2025 | $7.08 | $7.08 | $4.38 | $5.25 | -33.96% | 207,918 |
| Jan 13, 2025 | $7.33 | $8.05 | $6.75 | $7.95 | +12.29% | 50,705 |
| Jan 6, 2025 | $6.97 | $7.55 | $6.97 | $7.08 | +1.14% | 42,239 |
| Dec 30, 2024 | $5.92 | $7.15 | $5.65 | $7.00 | +15.16% | 41,572 |
| Dec 23, 2024 | $6.61 | $6.69 | $6.01 | $6.08 | -5.76% | 76,320 |
| Dec 16, 2024 | $6.91 | $7.10 | $6.45 | $6.45 | -6.92% | 57,316 |
| Dec 9, 2024 | $7.03 | $7.27 | $6.78 | $6.93 | -6.32% | 30,002 |
| Dec 2, 2024 | $7.73 | $8.00 | $6.95 | $7.40 | -1.64% | 128,733 |
| Nov 25, 2024 | $7.44 | $7.75 | $7.23 | $7.52 | +1.08% | 47,804 |
| Nov 18, 2024 | $7.51 | $7.75 | $7.04 | $7.44 | -2.04% | 82,328 |
| Nov 11, 2024 | $8.03 | $8.03 | $7.25 | $7.59 | -6.81% | 73,026 |
| Nov 4, 2024 | $8.15 | $8.60 | $7.76 | $8.15 | -6.86% | 77,633 |
| Oct 28, 2024 | $8.61 | $9.60 | $8.56 | $8.75 | -4.37% | 136,496 |
| Oct 21, 2024 | $9.68 | $9.68 | $8.61 | $9.15 | -0.86% | 118,500 |
| Oct 14, 2024 | $6.75 | $9.90 | $6.61 | $9.23 | +71.39% | 272,548 |
| Oct 7, 2024 | $7.88 | $7.89 | $5.22 | $5.39 | -31.75% | 159,122 |
| Sep 30, 2024 | $8.54 | $9.09 | $7.75 | $7.89 | -7.45% | 60,033 |
| Sep 23, 2024 | $9.05 | $9.50 | $7.52 | $8.53 | -5.49% | 75,187 |
| Sep 16, 2024 | $8.75 | $9.49 | $8.15 | $9.02 | +4.88% | 80,535 |
| Sep 9, 2024 | $9.13 | $10.04 | $8.36 | $8.60 | -3.48% | 107,192 |
| Sep 3, 2024 | $8.92 | $9.45 | $8.15 | $8.91 | -1.33% | 144,883 |
| Aug 26, 2024 | $9.34 | $10.54 | $8.60 | $9.03 | -6.71% | 151,033 |
| Aug 19, 2024 | $6.89 | $11.42 | $5.83 | $9.68 | +34.26% | 529,471 |
| Aug 12, 2024 | $13.90 | $14.50 | $3.81 | $7.21 | -58.81% | 1,447,371 |
| Aug 5, 2024 | $18.00 | $18.50 | $17.28 | $17.50 | -2.76% | 31,348 |
| Jul 29, 2024 | $18.90 | $20.00 | $17.82 | $18.00 | -4.71% | 43,554 |
| Jul 22, 2024 | $19.25 | $19.50 | $18.05 | $18.89 | -2.99% | 30,661 |
| Jul 15, 2024 | $18.70 | $19.60 | $18.60 | $19.47 | +4.69% | 36,036 |
| Jul 8, 2024 | $18.26 | $19.24 | $18.00 | $18.60 | +1.64% | 26,427 |
| Jul 1, 2024 | $18.80 | $19.63 | $18.28 | $18.30 | -2.45% | 23,910 |
| Jun 24, 2024 | $18.28 | $19.74 | $18.28 | $18.76 | +2.63% | 68,803 |
| Jun 17, 2024 | $18.70 | $18.75 | $17.00 | $18.28 | -2.25% | 99,085 |
| Jun 10, 2024 | $19.72 | $19.96 | $18.56 | $18.70 | -6.50% | 46,454 |
| Jun 3, 2024 | $19.25 | $20.00 | $18.81 | $20.00 | +3.09% | 59,916 |
| May 28, 2024 | $20.10 | $20.10 | $19.37 | $19.40 | -4.20% | 36,384 |
| May 20, 2024 | $19.50 | $20.25 | $19.37 | $20.25 | +3.90% | 45,503 |
| May 13, 2024 | $20.00 | $20.10 | $19.02 | $19.49 | -0.26% | 58,171 |
| May 6, 2024 | $20.40 | $20.40 | $19.25 | $19.54 | -4.64% | 30,010 |
| Apr 29, 2024 | $18.99 | $20.49 | $18.99 | $20.49 | +12.64% | 165,358 |
| Apr 22, 2024 | $15.80 | $18.50 | $15.62 | $18.19 | +14.69% | 99,075 |
| Apr 15, 2024 | $16.34 | $16.34 | $15.73 | $15.86 | -2.88% | 48,439 |
| Apr 8, 2024 | $16.24 | $16.45 | $15.85 | $16.33 | +1.43% | 65,245 |
| Apr 1, 2024 | $15.22 | $16.24 | $15.22 | $16.10 | +4.61% | 61,721 |
| Mar 25, 2024 | $14.67 | $15.39 | $14.67 | $15.39 | +4.40% | 88,558 |
| Mar 18, 2024 | $14.30 | $14.83 | $13.60 | $14.74 | -1.40% | 137,047 |
| Mar 11, 2024 | $15.25 | $15.85 | $14.58 | $14.95 | -2.73% | 44,758 |
| Mar 4, 2024 | $15.18 | $16.50 | $14.80 | $15.37 | +0.99% | 215,353 |
| Feb 26, 2024 | $14.42 | $15.80 | $14.42 | $15.22 | +4.97% | 86,256 |
| Feb 20, 2024 | $15.04 | $15.75 | $12.25 | $14.50 | -2.36% | 243,763 |
| Feb 12, 2024 | $17.01 | $17.40 | $14.57 | $14.85 | -13.41% | 168,086 |
| Feb 5, 2024 | $17.65 | $18.42 | $16.75 | $17.15 | -2.28% | 39,229 |
| Jan 29, 2024 | $16.95 | $18.23 | $16.83 | $17.55 | +4.71% | 49,301 |
| Jan 22, 2024 | $18.02 | $18.33 | $16.35 | $16.76 | -8.57% | 99,505 |
| Jan 16, 2024 | $19.31 | $19.66 | $18.13 | $18.33 | -5.02% | 43,336 |
| Jan 8, 2024 | $18.79 | $19.38 | $18.70 | $19.30 | +2.71% | 30,380 |
| Jan 2, 2024 | $18.45 | $19.00 | $18.45 | $18.79 | +1.29% | 41,973 |
| Dec 26, 2023 | $17.77 | $19.90 | $17.77 | $18.55 | +4.21% | 68,197 |
| Dec 18, 2023 | $16.55 | $18.07 | $16.55 | $17.80 | +7.68% | 130,814 |
| Dec 11, 2023 | $17.09 | $17.23 | $15.80 | $16.53 | -1.78% | 91,655 |
| Dec 4, 2023 | $16.65 | $17.29 | $16.30 | $16.83 | +1.13% | 57,122 |
| Nov 27, 2023 | $17.50 | $17.50 | $15.75 | $16.64 | +2.41% | 69,927 |
| Nov 20, 2023 | $16.00 | $17.00 | $15.50 | $16.25 | +1.56% | 107,150 |
| Nov 13, 2023 | $18.28 | $18.74 | $15.57 | $16.00 | -11.55% | 150,286 |
| Nov 6, 2023 | $20.55 | $20.55 | $17.55 | $18.09 | -11.66% | 58,021 |
| Oct 30, 2023 | $18.62 | $20.50 | $18.62 | $20.48 | +8.23% | 25,780 |
| Oct 23, 2023 | $18.64 | $19.29 | $18.19 | $18.92 | +1.17% | 25,171 |
| Oct 16, 2023 | $19.80 | $20.25 | $18.70 | $18.70 | -5.36% | 11,384 |
| Oct 9, 2023 | $19.64 | $20.38 | $19.10 | $19.76 | +0.61% | 20,335 |
| Oct 2, 2023 | $20.06 | $20.25 | $19.14 | $19.64 | -2.77% | 17,595 |
| Sep 25, 2023 | $20.58 | $20.99 | $19.74 | $20.20 | -1.70% | 20,259 |
| Sep 18, 2023 | $21.53 | $21.69 | $20.50 | $20.55 | -5.30% | 23,836 |
| Sep 11, 2023 | $21.92 | $22.01 | $21.23 | $21.70 | -0.23% | 29,768 |
| Sep 5, 2023 | $21.77 | $22.37 | $21.51 | $21.75 | +0.00% | 30,685 |
| Aug 28, 2023 | $21.50 | $21.94 | $21.36 | $21.75 | +0.32% | 19,618 |
| Aug 21, 2023 | $21.13 | $21.68 | $21.00 | $21.68 | +4.53% | 30,189 |
| Aug 14, 2023 | $21.25 | $22.20 | $20.69 | $20.74 | -2.17% | 18,256 |
| Aug 7, 2023 | $21.23 | $22.35 | $21.11 | $21.20 | -1.35% | 30,902 |
| Jul 31, 2023 | $21.93 | $21.97 | $21.20 | $21.49 | -1.88% | 22,866 |
| Jul 24, 2023 | $21.32 | $22.30 | $20.57 | $21.90 | +3.06% | 29,165 |
| Jul 17, 2023 | $21.73 | $22.31 | $21.25 | $21.25 | -2.07% | 35,756 |
| Jul 10, 2023 | $20.73 | $21.99 | $20.49 | $21.70 | +5.65% | 42,886 |
| Jul 3, 2023 | $20.60 | $20.65 | $20.23 | $20.54 | +1.28% | 6,320 |
| Jun 26, 2023 | $20.60 | $20.96 | $20.07 | $20.28 | +0.01% | 16,892 |
| Jun 20, 2023 | $20.58 | $21.00 | $20.25 | $20.28 | -1.46% | 22,865 |
| Jun 12, 2023 | $19.61 | $20.92 | $19.40 | $20.58 | +5.05% | 54,405 |
| Jun 5, 2023 | $19.71 | $20.45 | $19.51 | $19.59 | -0.31% | 20,918 |
| May 30, 2023 | $17.49 | $20.20 | $17.40 | $19.65 | +14.85% | 37,808 |
| May 22, 2023 | $17.24 | $17.42 | $17.00 | $17.11 | -0.97% | 26,176 |
| May 15, 2023 | $17.50 | $18.00 | $16.50 | $17.28 | -1.55% | 35,757 |
| May 8, 2023 | $16.54 | $17.61 | $16.54 | $17.55 | +5.91% | 40,435 |
| May 1, 2023 | $18.34 | $18.93 | $14.87 | $16.57 | -10.14% | 76,993 |
| Apr 24, 2023 | $19.25 | $19.30 | $17.16 | $18.44 | -4.39% | 66,387 |
| Apr 17, 2023 | $19.99 | $20.60 | $19.25 | $19.29 | -2.49% | 34,722 |
| Apr 10, 2023 | $18.55 | $20.02 | $18.55 | $19.78 | +8.62% | 90,549 |
| Apr 3, 2023 | $18.75 | $19.00 | $17.85 | $18.21 | -3.34% | 38,795 |
| Mar 27, 2023 | $14.80 | $18.92 | $14.18 | $18.84 | +27.47% | 97,541 |
| Mar 20, 2023 | $16.00 | $17.00 | $14.40 | $14.78 | -5.56% | 171,776 |
| Mar 13, 2023 | $18.76 | $19.26 | $15.65 | $15.65 | -19.29% | 104,397 |
| Mar 6, 2023 | $21.25 | $22.34 | $18.87 | $19.39 | -8.75% | 41,863 |
| Feb 27, 2023 | $21.60 | $22.28 | $20.97 | $21.25 | -1.21% | 27,088 |
| Feb 21, 2023 | $21.54 | $21.89 | $20.50 | $21.51 | +0.99% | 30,055 |
| Feb 13, 2023 | $20.40 | $21.70 | $19.95 | $21.30 | +4.67% | 51,745 |
| Feb 6, 2023 | $22.72 | $22.91 | $19.56 | $20.35 | -12.47% | 83,550 |
| Jan 30, 2023 | $22.03 | $24.05 | $22.00 | $23.25 | +4.61% | 37,639 |
| Jan 23, 2023 | $21.65 | $22.40 | $21.15 | $22.23 | +1.59% | 36,887 |
| Jan 17, 2023 | $21.89 | $21.96 | $21.16 | $21.88 | -0.47% | 38,205 |
| Jan 9, 2023 | $20.13 | $22.00 | $20.00 | $21.98 | +9.90% | 39,415 |
| Jan 3, 2023 | $19.84 | $20.00 | $19.30 | $20.00 | +0.81% | 27,805 |
| Dec 27, 2022 | $19.48 | $19.84 | $19.15 | $19.84 | +1.74% | 29,391 |
| Dec 19, 2022 | $19.05 | $19.83 | $19.01 | $19.50 | +2.52% | 68,268 |
| Dec 12, 2022 | $19.88 | $20.38 | $19.00 | $19.02 | -4.45% | 81,544 |
| Dec 5, 2022 | $20.45 | $20.81 | $19.75 | $19.91 | -3.61% | 30,376 |
| Nov 28, 2022 | $19.91 | $21.34 | $19.91 | $20.65 | -0.63% | 48,705 |
| Nov 21, 2022 | $20.07 | $21.13 | $19.65 | $20.78 | +3.90% | 29,290 |
| Nov 14, 2022 | $19.52 | $20.50 | $19.52 | $20.00 | +0.56% | 45,672 |
| Nov 7, 2022 | $19.57 | $20.24 | $18.66 | $19.89 | +0.91% | 52,223 |
| Oct 31, 2022 | $18.99 | $19.93 | $18.38 | $19.71 | +4.37% | 48,234 |
| Oct 24, 2022 | $19.89 | $20.20 | $18.25 | $18.89 | -4.62% | 83,495 |
| Oct 17, 2022 | $21.79 | $22.15 | $19.11 | $19.80 | -8.40% | 34,581 |
| Oct 10, 2022 | $22.35 | $22.59 | $21.05 | $21.62 | -3.37% | 58,454 |
| Oct 3, 2022 | $22.50 | $23.59 | $22.07 | $22.37 | -0.27% | 13,219 |
| Sep 26, 2022 | $22.69 | $22.92 | $21.87 | $22.43 | -0.36% | 23,305 |
| Sep 19, 2022 | $23.72 | $23.92 | $22.51 | $22.51 | -6.13% | 27,832 |
| Sep 12, 2022 | $23.81 | $24.18 | $23.50 | $23.98 | +0.96% | 14,100 |
| Sep 6, 2022 | $24.00 | $24.18 | $23.50 | $23.75 | +0.19% | 12,054 |
| Aug 29, 2022 | $23.63 | $24.16 | $23.21 | $23.71 | -0.43% | 18,175 |
| Aug 22, 2022 | $24.29 | $24.29 | $23.00 | $23.81 | -0.87% | 21,034 |
| Aug 15, 2022 | $24.77 | $24.77 | $23.80 | $24.02 | -0.12% | 54,426 |
| Aug 8, 2022 | $24.07 | $24.49 | $23.55 | $24.05 | +0.21% | 19,443 |
| Aug 1, 2022 | $24.04 | $24.50 | $22.93 | $24.00 | -0.85% | 35,055 |
| Jul 25, 2022 | $22.93 | $25.55 | $22.90 | $24.21 | +4.53% | 30,723 |
| Jul 18, 2022 | $22.90 | $23.39 | $22.67 | $23.16 | +0.42% | 35,406 |
| Jul 11, 2022 | $23.56 | $24.00 | $22.85 | $23.06 | -1.84% | 33,771 |
| Jul 5, 2022 | $22.29 | $23.49 | $22.25 | $23.49 | +5.58% | 43,793 |
| Jun 27, 2022 | $21.99 | $22.50 | $21.66 | $22.25 | +0.95% | 88,783 |
| Jun 21, 2022 | $23.58 | $23.58 | $21.52 | $22.04 | -6.25% | 58,688 |
| Jun 13, 2022 | $25.00 | $25.33 | $22.82 | $23.51 | -5.96% | 49,558 |
| Jun 6, 2022 | $25.10 | $25.70 | $24.90 | $25.00 | -0.69% | 27,082 |
| May 31, 2022 | $25.04 | $25.29 | $25.00 | $25.17 | -0.66% | 7,996 |
| May 23, 2022 | $25.76 | $25.76 | $25.04 | $25.34 | -1.67% | 18,415 |
| May 16, 2022 | $25.01 | $25.78 | $24.82 | $25.77 | +3.08% | 8,574 |
| May 9, 2022 | $24.98 | $25.15 | $24.82 | $25.00 | 0.00% | 21,901 |
| May 2, 2022 | $25.12 | $25.25 | $24.96 | $25.00 | -0.40% | 17,077 |
| Apr 25, 2022 | $25.21 | $25.30 | $24.95 | $25.10 | -1.57% | 23,722 |
| Apr 18, 2022 | $25.65 | $25.78 | $25.10 | $25.50 | -0.82% | 8,415 |
| Apr 11, 2022 | $25.87 | $26.11 | $25.71 | $25.71 | -0.73% | 13,072 |
| Apr 4, 2022 | $26.08 | $26.11 | $25.75 | $25.90 | -0.42% | 6,927 |
| Mar 28, 2022 | $26.20 | $26.45 | $25.76 | $26.01 | +0.04% | 31,670 |
| Mar 21, 2022 | $26.23 | $26.50 | $25.88 | $26.00 | -1.83% | 10,477 |
| Mar 14, 2022 | $25.70 | $26.49 | $25.56 | $26.49 | +3.66% | 15,779 |
| Mar 7, 2022 | $26.17 | $26.76 | $25.55 | $25.55 | -0.76% | 14,250 |
| Feb 28, 2022 | $25.66 | $26.36 | $25.55 | $25.75 | +0.20% | 17,995 |
| Feb 22, 2022 | $25.69 | $25.74 | $25.50 | $25.69 | +0.56% | 14,782 |
| Feb 14, 2022 | $25.31 | $25.62 | $25.20 | $25.55 | -0.58% | 12,729 |
| Feb 7, 2022 | $25.51 | $26.30 | $25.12 | $25.70 | +0.55% | 37,019 |
| Jan 31, 2022 | $26.40 | $26.51 | $25.46 | $25.56 | -0.70% | 18,575 |
| Jan 24, 2022 | $26.25 | $26.45 | $25.30 | $25.74 | -2.65% | 37,050 |
| Jan 18, 2022 | $26.70 | $26.89 | $26.17 | $26.44 | -1.34% | 24,341 |
| Jan 10, 2022 | $26.95 | $27.00 | $26.60 | $26.80 | -0.30% | 43,062 |
| Jan 3, 2022 | $27.00 | $27.01 | $26.81 | $26.88 | -0.44% | 43,797 |
| Dec 27, 2021 | $26.82 | $27.02 | $26.72 | $27.00 | +0.87% | 18,114 |
| Dec 20, 2021 | $26.90 | $27.00 | $26.60 | $26.77 | +0.21% | 21,592 |
| Dec 13, 2021 | $26.88 | $27.11 | $26.64 | $26.71 | -3.36% | 8,225 |
| Dec 6, 2021 | $26.75 | $27.64 | $26.35 | $27.64 | +2.82% | 38,406 |
| Nov 29, 2021 | $26.90 | $27.79 | $26.88 | $26.88 | -1.35% | 13,977 |
| Nov 22, 2021 | $27.11 | $27.25 | $26.80 | $27.25 | -0.00% | 7,275 |
| Nov 15, 2021 | $27.04 | $27.69 | $27.00 | $27.25 | +0.55% | 11,019 |
| Nov 8, 2021 | $27.25 | $27.43 | $26.95 | $27.10 | +0.47% | 14,831 |
| Nov 1, 2021 | $27.04 | $27.76 | $26.56 | $26.97 | +0.09% | 37,572 |
| Oct 25, 2021 | $26.77 | $27.03 | $26.66 | $26.95 | +0.63% | 24,542 |
| Oct 18, 2021 | $26.99 | $27.23 | $26.63 | $26.78 | -0.81% | 29,218 |
| Oct 11, 2021 | $26.90 | $27.02 | $26.83 | $27.00 | +0.09% | 50,104 |
| Oct 4, 2021 | $27.04 | $27.04 | $26.75 | $26.98 | -0.09% | 14,011 |
| Sep 27, 2021 | $26.87 | $27.04 | $26.78 | $27.00 | 0.00% | 16,996 |
| Sep 20, 2021 | $26.90 | $27.04 | $26.87 | $27.00 | +0.04% | 13,326 |
| Sep 13, 2021 | $27.07 | $27.13 | $26.90 | $26.99 | -0.04% | 20,004 |
| Sep 7, 2021 | $27.11 | $27.15 | $27.00 | $27.00 | -0.42% | 15,444 |
| Aug 30, 2021 | $27.18 | $27.20 | $27.06 | $27.12 | -0.22% | 26,012 |
| Aug 23, 2021 | $27.39 | $27.39 | $27.05 | $27.18 | +0.28% | 18,763 |
| Aug 16, 2021 | $27.35 | $27.35 | $26.94 | $27.10 | -1.45% | 28,625 |
| Aug 9, 2021 | $27.65 | $27.65 | $27.30 | $27.50 | -0.52% | 12,974 |
| Aug 2, 2021 | $27.90 | $27.95 | $27.50 | $27.64 | -1.10% | 19,152 |
| Jul 26, 2021 | $27.09 | $27.99 | $27.09 | $27.95 | +3.17% | 56,649 |
| Jul 19, 2021 | $27.11 | $27.29 | $26.67 | $27.09 | -0.04% | 28,985 |
| Jul 12, 2021 | $27.33 | $27.97 | $27.00 | $27.10 | -0.48% | 34,805 |
| Jul 6, 2021 | $26.80 | $27.23 | $26.76 | $27.23 | +1.60% | 53,181 |
| Jun 28, 2021 | $26.78 | $26.90 | $26.66 | $26.80 | 0.00% | 45,092 |
| Jun 21, 2021 | $26.74 | $26.89 | $26.71 | $26.80 | +0.19% | 31,022 |
| Jun 14, 2021 | $26.82 | $26.84 | $26.50 | $26.75 | 0.00% | 69,885 |
| Jun 7, 2021 | $26.85 | $26.85 | $26.69 | $26.75 | 0.00% | 12,864 |
| Jun 1, 2021 | $26.80 | $26.85 | $26.73 | $26.75 | -0.19% | 5,219 |
| May 24, 2021 | $26.90 | $26.90 | $26.64 | $26.80 | +0.19% | 23,714 |
| May 17, 2021 | $26.90 | $27.13 | $26.62 | $26.75 | -0.56% | 27,759 |
| May 10, 2021 | $26.88 | $27.07 | $26.62 | $26.90 | -0.15% | 11,132 |
| May 3, 2021 | $27.18 | $27.49 | $26.87 | $26.94 | -0.38% | 19,374 |
| Apr 26, 2021 | $26.93 | $30.54 | $26.45 | $27.04 | +1.17% | 16,516 |
| Apr 19, 2021 | $26.68 | $27.35 | $26.36 | $26.73 | -1.00% | 14,702 |
| Apr 12, 2021 | $26.70 | $27.00 | $26.65 | $27.00 | +1.12% | 23,885 |
| Apr 5, 2021 | $26.80 | $27.00 | $26.50 | $26.70 | -0.41% | 41,189 |
| Mar 29, 2021 | $26.69 | $26.90 | $26.50 | $26.81 | +0.41% | 18,968 |
| Mar 22, 2021 | $26.43 | $27.00 | $26.43 | $26.70 | -0.56% | 43,830 |
| Mar 15, 2021 | $26.95 | $26.97 | $26.40 | $26.85 | -0.37% | 30,888 |
| Mar 8, 2021 | $26.80 | $27.15 | $26.31 | $26.95 | +0.75% | 37,419 |
| Mar 1, 2021 | $26.46 | $26.95 | $26.26 | $26.75 | +3.46% | 44,870 |
| Feb 22, 2021 | $26.29 | $26.58 | $25.84 | $25.86 | -2.05% | 42,493 |
| Feb 16, 2021 | $26.55 | $26.66 | $26.19 | $26.39 | -0.02% | 29,709 |
| Feb 8, 2021 | $26.14 | $26.60 | $26.14 | $26.40 | +0.15% | 27,903 |
| Feb 1, 2021 | $26.36 | $26.63 | $26.09 | $26.36 | +1.19% | 26,312 |
| Jan 25, 2021 | $26.23 | $26.51 | $25.92 | $26.05 | -0.76% | 37,048 |
| Jan 19, 2021 | $26.26 | $26.70 | $25.85 | $26.25 | -0.04% | 48,223 |
| Jan 11, 2021 | $26.02 | $26.26 | $25.35 | $26.26 | +1.04% | 39,416 |
| Jan 4, 2021 | $25.60 | $26.19 | $25.25 | $25.99 | +1.42% | 48,912 |
| Dec 28, 2020 | $25.27 | $26.09 | $25.17 | $25.63 | +1.53% | 69,136 |
| Dec 21, 2020 | $24.87 | $25.27 | $24.82 | $25.24 | +0.52% | 35,192 |
| Dec 14, 2020 | $24.93 | $25.25 | $24.62 | $25.11 | +1.11% | 84,386 |
| Dec 7, 2020 | $24.70 | $25.05 | $24.68 | $24.84 | -0.66% | 59,816 |
| Nov 30, 2020 | $24.73 | $25.05 | $24.69 | $25.00 | +1.13% | 121,954 |
| Nov 23, 2020 | $24.98 | $25.00 | $24.68 | $24.72 | -1.12% | 40,654 |
| Nov 16, 2020 | $25.02 | $25.07 | $24.50 | $25.00 | -0.48% | 97,153 |
| Nov 9, 2020 | $24.31 | $25.15 | $24.19 | $25.12 | +4.67% | 58,223 |
| Nov 2, 2020 | $23.40 | $24.34 | $23.38 | $24.00 | +3.40% | 60,112 |
| Oct 26, 2020 | $23.85 | $24.20 | $23.00 | $23.21 | -3.33% | 63,442 |
| Oct 19, 2020 | $24.39 | $24.39 | $23.85 | $24.01 | -1.22% | 55,317 |
| Oct 12, 2020 | $23.93 | $24.42 | $23.60 | $24.31 | +1.32% | 57,540 |
| Oct 5, 2020 | $23.89 | $24.26 | $23.63 | $23.99 | +0.59% | 38,133 |
| Sep 28, 2020 | $23.68 | $23.85 | $23.35 | $23.85 | +1.30% | 28,809 |
| Sep 21, 2020 | $23.21 | $23.59 | $23.05 | $23.54 | +0.49% | 35,703 |
| Sep 14, 2020 | $23.28 | $23.45 | $22.98 | $23.43 | -0.09% | 21,326 |
| Sep 8, 2020 | $23.38 | $23.60 | $23.16 | $23.45 | -0.64% | 37,157 |
| Aug 31, 2020 | $23.84 | $23.84 | $23.00 | $23.60 | -0.60% | 67,749 |
| Aug 24, 2020 | $23.35 | $23.90 | $23.35 | $23.74 | +1.77% | 62,533 |
| Aug 17, 2020 | $23.35 | $23.42 | $23.10 | $23.33 | -0.09% | 27,449 |
| Aug 10, 2020 | $22.86 | $23.42 | $22.84 | $23.35 | +1.79% | 40,251 |
| Aug 3, 2020 | $22.68 | $22.96 | $22.59 | $22.94 | +1.96% | 63,667 |
| Jul 27, 2020 | $21.00 | $23.03 | $21.00 | $22.50 | +1.03% | 61,172 |
| Jul 20, 2020 | $22.26 | $22.40 | $21.62 | $22.27 | -0.49% | 56,747 |
| Jul 13, 2020 | $22.20 | $22.55 | $22.00 | $22.38 | +0.81% | 20,920 |
| Jul 6, 2020 | $21.81 | $22.34 | $21.79 | $22.20 | +2.54% | 25,167 |
| Jun 29, 2020 | $21.91 | $21.91 | $21.18 | $21.65 | -1.68% | 16,166 |
| Jun 22, 2020 | $21.55 | $22.15 | $21.50 | $22.02 | +0.79% | 12,842 |
| Jun 15, 2020 | $21.50 | $22.85 | $21.50 | $21.85 | +2.00% | 12,708 |
| Jun 8, 2020 | $22.75 | $23.48 | $21.03 | $21.42 | -6.78% | 65,635 |
| Jun 1, 2020 | $21.35 | $23.98 | $20.79 | $22.98 | +10.61% | 59,928 |
| May 26, 2020 | $20.20 | $21.30 | $19.95 | $20.77 | +3.96% | 22,053 |
| May 18, 2020 | $20.16 | $20.50 | $19.70 | $19.98 | +0.16% | 25,996 |
| May 11, 2020 | $21.29 | $21.63 | $19.70 | $19.95 | -7.49% | 32,012 |
| May 4, 2020 | $21.10 | $21.65 | $20.10 | $21.57 | +2.94% | 17,076 |
| Apr 27, 2020 | $19.85 | $21.83 | $19.01 | $20.95 | +4.75% | 37,170 |
| Apr 20, 2020 | $19.85 | $20.50 | $18.58 | $20.00 | +1.25% | 36,581 |
| Apr 13, 2020 | $19.00 | $20.00 | $18.31 | $19.75 | +6.14% | 45,410 |
| Apr 6, 2020 | $16.50 | $19.76 | $16.00 | $18.61 | +19.29% | 21,850 |
| Mar 30, 2020 | $17.70 | $17.70 | $15.00 | $15.60 | -12.36% | 24,711 |
| Mar 23, 2020 | $13.17 | $17.91 | $11.55 | $17.80 | +22.76% | 59,031 |
| Mar 16, 2020 | $16.00 | $17.29 | $10.50 | $14.50 | -23.64% | 74,921 |
| Mar 9, 2020 | $24.26 | $24.85 | $16.12 | $18.99 | -23.91% | 136,352 |
| Mar 2, 2020 | $24.75 | $25.35 | $24.12 | $24.96 | +0.84% | 66,865 |
| Feb 24, 2020 | $25.59 | $25.59 | $24.75 | $24.75 | -2.83% | 66,471 |
| Feb 18, 2020 | $25.43 | $25.63 | $25.39 | $25.47 | +0.12% | 70,755 |
| Feb 10, 2020 | $25.29 | $25.44 | $25.05 | $25.44 | +0.36% | 105,847 |
| Feb 3, 2020 | $25.33 | $25.43 | $25.19 | $25.35 | +0.22% | 163,540 |
| Jan 27, 2020 | $25.23 | $25.31 | $25.17 | $25.30 | +0.14% | 47,397 |
| Jan 21, 2020 | $25.28 | $25.34 | $25.21 | $25.26 | -0.08% | 64,122 |
| Jan 13, 2020 | $25.52 | $25.87 | $25.25 | $25.28 | -1.00% | 177,636 |
| Jan 6, 2020 | $25.58 | $25.70 | $25.45 | $25.54 | -0.18% | 120,551 |
| Dec 30, 2019 | $25.48 | $25.64 | $25.48 | $25.58 | +0.39% | 50,185 |
| Dec 23, 2019 | $25.54 | $25.60 | $25.35 | $25.48 | -0.12% | 27,976 |
| Dec 16, 2019 | $25.55 | $25.60 | $25.43 | $25.51 | -0.18% | 58,969 |
| Dec 9, 2019 | $25.48 | $25.64 | $25.43 | $25.56 | +0.10% | 42,430 |
| Dec 2, 2019 | $25.74 | $25.76 | $25.51 | $25.53 | -0.66% | 62,874 |
| Nov 25, 2019 | $25.61 | $25.80 | $25.52 | $25.70 | -0.19% | 29,067 |
| Nov 18, 2019 | $25.40 | $25.87 | $25.30 | $25.75 | +1.18% | 83,066 |
| Nov 11, 2019 | $25.15 | $25.45 | $25.12 | $25.45 | +1.56% | 106,431 |
| Nov 4, 2019 | $25.00 | $25.15 | $24.82 | $25.06 | +0.24% | 137,029 |
| Oct 28, 2019 | $24.95 | $25.09 | $24.85 | $25.00 | +0.44% | 161,454 |
| Oct 21, 2019 | $24.82 | $24.94 | $24.74 | $24.89 | +0.20% | 179,587 |
| Oct 14, 2019 | $24.80 | $24.90 | $24.72 | $24.84 | +0.36% | 343,601 |
| Oct 7, 2019 | $24.90 | $25.00 | $24.63 | $24.75 | -0.40% | 742,441 |
| Oct 4, 2019 | $24.53 | $25.00 | $24.53 | $24.85 | – | 166,820 |
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?