ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BRC Group Holdings, Inc. - Common Stock (NQ:RILY)

9.240 -0.530 (-5.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 9.770 9.775 9.100 9.240 810,604 -0.53(-5.42%)
Jan 23, 2026 9.870 10.12 9.600 9.770 1,234,986 -0.22(-2.20%)
Jan 22, 2026 9.600 10.31 9.430 9.990 1,319,505 +0.43(+4.50%)
Jan 21, 2026 8.850 9.700 8.820 9.560 1,518,299 +0.60(+6.70%)
Jan 20, 2026 8.730 10.57 8.680 8.960 2,681,736 +0.07(+0.79%)
Jan 16, 2026 9.180 9.240 8.250 8.890 3,504,394 -0.61(-6.42%)
Jan 15, 2026 10.04 10.97 9.140 9.500 17,799,320 +1.96(+25.99%)
Jan 14, 2026 7.510 7.670 6.980 7.540 5,398,290 +0.10(+1.34%)
Jan 13, 2026 8.120 8.120 7.330 7.440 1,417,119 -0.65(-8.03%)
Jan 12, 2026 6.980 8.280 6.860 8.090 2,119,975 +1.09(+15.57%)
Jan 09, 2026 6.920 7.630 6.790 7.000 1,706,310 +0.10(+1.45%)
Jan 08, 2026 6.100 7.060 6.054 6.900 1,683,246 +0.78(+12.75%)
Jan 07, 2026 5.600 6.190 5.540 6.120 830,662 +0.48(+8.51%)
Jan 06, 2026 5.350 5.710 5.170 5.640 531,949 +0.26(+4.83%)
Jan 05, 2026 5.180 5.480 5.030 5.380 607,943 +0.20(+3.86%)
Jan 02, 2026 4.720 5.210 4.650 5.180 922,704 +0.51(+10.92%)
Dec 31, 2025 4.680 4.830 4.630 4.670 542,617 -0.07(-1.48%)
Dec 30, 2025 4.710 4.860 4.630 4.740 675,640 +0.05(+1.07%)
Dec 29, 2025 4.740 5.020 4.665 4.690 583,707 -0.09(-1.88%)
Dec 26, 2025 4.740 4.930 4.490 4.780 470,422 +0.02(+0.42%)
Dec 24, 2025 4.600 4.870 4.450 4.760 685,276 +0.13(+2.81%)
Dec 23, 2025 4.800 4.890 4.550 4.630 1,098,825 -0.17(-3.54%)
Dec 22, 2025 5.000 5.490 4.750 4.800 1,759,277 -0.23(-4.48%)
Dec 19, 2025 4.510 5.440 4.500 5.025 2,841,304 +0.54(+11.92%)
Dec 18, 2025 4.800 4.800 4.110 4.490 2,461,184 -0.23(-4.87%)
Dec 17, 2025 6.120 6.250 4.700 4.720 5,974,030 -1.00(-17.48%)
Dec 16, 2025 4.730 6.050 4.360 5.720 25,111,548 +2.00(+53.76%)
Dec 15, 2025 3.960 3.979 3.640 3.720 3,231,088 -0.24(-6.06%)
Dec 12, 2025 3.990 4.050 3.840 3.960 442,678 -0.03(-0.75%)
Dec 11, 2025 3.980 4.090 3.745 3.990 701,879 -0.01(-0.25%)
Dec 10, 2025 4.150 4.160 3.850 4.000 761,397 -0.19(-4.53%)
Dec 09, 2025 3.960 4.402 3.900 4.190 630,251 +0.23(+5.81%)
Dec 08, 2025 3.850 3.980 3.730 3.960 748,828 +0.11(+2.86%)
Dec 05, 2025 4.210 4.220 3.830 3.850 609,164 -0.36(-8.55%)
Dec 04, 2025 3.970 4.268 3.910 4.210 520,587 +0.24(+6.05%)
Dec 03, 2025 3.860 3.980 3.665 3.970 574,798 +0.13(+3.39%)
Dec 02, 2025 4.050 4.095 3.808 3.840 512,351 -0.17(-4.24%)
Dec 01, 2025 4.250 4.250 3.985 4.010 658,110 -0.33(-7.60%)
Nov 28, 2025 4.400 4.430 4.250 4.340 244,045 -0.05(-1.14%)
Nov 26, 2025 4.150 4.445 4.150 4.390 377,916 +0.22(+5.28%)
Nov 25, 2025 4.260 4.490 4.090 4.170 632,734 -0.13(-3.02%)
Nov 24, 2025 4.300 4.480 4.120 4.300 876,602 -0.02(-0.46%)
Nov 21, 2025 4.140 4.395 4.070 4.320 555,971 +0.17(+4.10%)
Nov 20, 2025 4.350 4.750 4.125 4.150 656,575 -0.13(-3.04%)
Nov 19, 2025 4.760 4.860 4.235 4.280 1,563,360 -0.76(-15.08%)
Nov 18, 2025 4.940 5.160 4.870 5.040 418,175 +0.02(+0.40%)
Nov 17, 2025 5.010 5.120 4.910 5.020 437,911 +0.01(+0.20%)
Nov 14, 2025 4.980 5.240 4.870 5.010 311,862 -0.11(-2.15%)
Nov 13, 2025 5.440 5.500 4.900 5.120 715,996 -0.47(-8.41%)
Nov 12, 2025 5.700 5.875 5.500 5.590 422,509 -0.11(-1.93%)
Nov 11, 2025 5.230 5.700 5.150 5.700 415,407 +0.41(+7.75%)
Nov 10, 2025 5.370 5.645 5.000 5.290 1,135,102 -0.06(-1.12%)
Nov 07, 2025 4.990 5.540 4.940 5.350 786,512 +0.23(+4.49%)
Nov 06, 2025 5.000 5.290 5.000 5.120 678,483 +0.17(+3.54%)
Nov 05, 2025 4.600 5.000 4.600 4.945 672,164 +0.50(+11.12%)
Nov 04, 2025 4.680 4.730 4.420 4.450 591,988 -0.32(-6.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.