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)

7.590 -0.070 (-0.91%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 7.710 7.780 7.510 7.660 893,909 -0.09(-1.23%)
Apr 27, 2026 7.640 7.800 7.580 7.755 386,952 +0.12(+1.51%)
Apr 24, 2026 7.700 7.850 7.610 7.640 351,022 -0.06(-0.78%)
Apr 23, 2026 7.610 7.825 7.458 7.700 617,810 +0.08(+1.05%)
Apr 22, 2026 7.670 7.760 7.215 7.620 1,042,223 +0.00(+0.00%)
Apr 21, 2026 7.400 7.670 7.280 7.620 748,177 +0.27(+3.67%)
Apr 20, 2026 7.680 7.900 7.340 7.350 718,452 -0.45(-5.77%)
Apr 17, 2026 7.850 7.890 7.605 7.800 1,034,018 +0.10(+1.30%)
Apr 16, 2026 7.800 7.800 7.540 7.700 416,921 -0.07(-0.90%)
Apr 15, 2026 7.940 7.980 7.720 7.770 450,640 -0.15(-1.89%)
Apr 14, 2026 7.750 7.965 7.695 7.920 871,539 +0.28(+3.66%)
Apr 13, 2026 7.150 7.650 7.106 7.640 632,882 +0.41(+5.67%)
Apr 10, 2026 7.450 7.570 7.180 7.230 454,137 -0.29(-3.86%)
Apr 09, 2026 7.480 7.750 7.330 7.520 676,834 +0.00(+0.00%)
Apr 08, 2026 7.440 7.680 7.250 7.520 900,248 +0.41(+5.77%)
Apr 07, 2026 7.220 7.350 6.980 7.110 646,892 -0.22(-3.00%)
Apr 06, 2026 6.820 7.355 6.700 7.330 921,049 +0.53(+7.71%)
Apr 02, 2026 6.570 7.050 6.570 6.805 729,561 -0.07(-0.95%)
Apr 01, 2026 7.250 7.260 6.430 6.870 1,758,274 -0.45(-6.15%)
Mar 31, 2026 6.940 7.480 6.940 7.320 1,548,553 +0.50(+7.33%)
Mar 30, 2026 6.850 7.110 6.685 6.820 614,331 +0.03(+0.44%)
Mar 27, 2026 7.100 7.220 6.715 6.790 792,701 -0.36(-5.03%)
Mar 26, 2026 7.120 7.504 7.100 7.150 661,916 -0.10(-1.38%)
Mar 25, 2026 7.170 7.450 7.050 7.250 698,923 +0.20(+2.84%)
Mar 24, 2026 7.300 7.510 6.960 7.050 499,559 -0.22(-3.03%)
Mar 23, 2026 7.250 7.455 6.890 7.270 805,583 +0.18(+2.54%)
Mar 20, 2026 7.370 7.590 7.040 7.090 861,205 -0.35(-4.70%)
Mar 19, 2026 6.750 7.475 6.640 7.440 737,917 +0.56(+8.14%)
Mar 18, 2026 7.350 7.537 6.870 6.880 703,119 -0.36(-4.97%)
Mar 17, 2026 6.990 7.515 6.990 7.240 545,338 +0.37(+5.39%)
Mar 16, 2026 6.850 7.190 6.680 6.870 797,861 +0.01(+0.15%)
Mar 13, 2026 7.310 7.310 6.600 6.860 1,332,322 -0.06(-0.87%)
Mar 12, 2026 7.700 7.850 6.820 6.920 1,426,590 -0.82(-10.59%)
Mar 11, 2026 7.850 7.990 7.570 7.740 916,571 +0.04(+0.52%)
Mar 10, 2026 7.470 7.990 7.470 7.700 787,677 +0.32(+4.34%)
Mar 09, 2026 7.250 7.450 7.060 7.380 517,866 -0.10(-1.34%)
Mar 06, 2026 7.190 7.900 7.100 7.480 860,885 +0.03(+0.40%)
Mar 05, 2026 7.020 7.590 6.850 7.450 1,158,053 +0.36(+5.08%)
Mar 04, 2026 6.740 7.400 6.730 7.090 1,053,063 +0.57(+8.74%)
Mar 03, 2026 6.320 6.690 6.245 6.520 454,700 -0.08(-1.21%)
Mar 02, 2026 6.120 6.630 6.010 6.600 652,420 +0.15(+2.33%)
Feb 27, 2026 6.660 6.670 6.190 6.450 1,492,070 -0.30(-4.44%)
Feb 26, 2026 7.130 7.200 6.650 6.750 439,093 -0.41(-5.73%)
Feb 25, 2026 7.060 7.250 6.931 7.160 341,333 +0.19(+2.73%)
Feb 24, 2026 6.600 7.234 6.568 6.970 594,552 +0.28(+4.19%)
Feb 23, 2026 6.680 6.803 6.450 6.690 382,898 -0.11(-1.62%)
Feb 20, 2026 6.830 7.025 6.720 6.800 318,383 -0.03(-0.44%)
Feb 19, 2026 6.890 6.990 6.660 6.830 368,753 -0.17(-2.43%)
Feb 18, 2026 6.700 7.210 6.540 7.000 494,197 +0.37(+5.58%)
Feb 17, 2026 6.700 6.755 6.380 6.630 668,970 -0.19(-2.79%)
Feb 13, 2026 6.710 7.230 6.510 6.820 574,035 +0.19(+2.87%)
Feb 12, 2026 7.020 7.020 6.530 6.630 620,070 -0.39(-5.56%)
Feb 11, 2026 7.220 7.399 6.840 7.020 647,572 -0.43(-5.77%)
Feb 10, 2026 7.690 7.780 7.420 7.450 592,969 -0.36(-4.61%)
Feb 09, 2026 7.880 7.920 7.595 7.810 362,387 -0.07(-0.89%)
Feb 06, 2026 7.440 8.000 7.440 7.880 647,823 +0.68(+9.52%)
Feb 05, 2026 7.620 7.950 7.110 7.195 737,361 -0.52(-6.80%)
Feb 04, 2026 8.430 8.580 7.520 7.720 964,994 -0.84(-9.81%)
Feb 03, 2026 8.250 8.590 8.040 8.560 875,900 +0.29(+3.51%)
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.