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. - Depositary Shares (NQ:RILYP)

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 10.35 12.19 10.35 10.57 73,771 -1.04(-8.96%)
Jan 16, 2026 13.81 13.81 11.10 11.61 43,880 -2.39(-17.07%)
Jan 15, 2026 11.98 14.50 11.50 14.00 142,392 +4.03(+40.42%)
Jan 14, 2026 9.000 9.970 8.805 9.970 33,547 +0.98(+10.90%)
Jan 13, 2026 8.550 8.990 8.000 8.990 47,251 +0.49(+5.76%)
Jan 12, 2026 7.200 8.840 7.200 8.500 77,229 +1.36(+19.05%)
Jan 09, 2026 7.050 7.660 6.810 7.140 55,456 +0.13(+1.85%)
Jan 08, 2026 5.990 7.210 5.910 7.010 66,364 +1.27(+22.13%)
Jan 07, 2026 5.530 6.050 5.530 5.740 33,476 +0.10(+1.77%)
Jan 06, 2026 5.260 5.660 5.000 5.640 29,917 +0.72(+14.63%)
Jan 05, 2026 5.120 5.218 4.920 4.920 9,933 -0.18(-3.53%)
Jan 02, 2026 4.730 5.110 4.710 5.100 8,923 +0.38(+8.12%)
Dec 31, 2025 4.610 4.730 4.490 4.717 30,105 +0.07(+1.44%)
Dec 30, 2025 4.748 4.748 4.554 4.650 23,274 +0.02(+0.43%)
Dec 29, 2025 4.920 4.960 4.630 4.630 17,615 -0.35(-7.03%)
Dec 26, 2025 5.070 5.260 4.935 4.980 11,423 -0.29(-5.47%)
Dec 24, 2025 5.200 5.370 5.090 5.268 7,705 -0.08(-1.53%)
Dec 23, 2025 5.330 5.490 5.220 5.350 5,222 -0.14(-2.55%)
Dec 22, 2025 5.415 5.490 5.240 5.490 13,660 +0.18(+3.39%)
Dec 19, 2025 4.870 5.410 4.830 5.310 26,603 +0.44(+9.03%)
Dec 18, 2025 4.920 5.210 4.850 4.870 9,585 +0.00(+0.00%)
Dec 17, 2025 5.580 5.830 4.870 4.870 56,078 -0.73(-13.04%)
Dec 16, 2025 5.430 6.000 4.670 5.600 347,951 +2.31(+70.21%)
Dec 15, 2025 3.640 3.678 3.250 3.290 21,188 -0.39(-10.60%)
Dec 12, 2025 3.490 3.680 3.332 3.680 39,085 +0.24(+6.98%)
Dec 11, 2025 3.698 3.698 3.360 3.440 31,983 -0.06(-1.71%)
Dec 10, 2025 3.810 3.850 3.425 3.500 17,400 -0.29(-7.65%)
Dec 09, 2025 3.730 3.970 3.730 3.790 16,963 -0.14(-3.56%)
Dec 08, 2025 3.950 3.960 3.750 3.930 8,542 +0.03(+0.77%)
Dec 05, 2025 4.100 4.100 3.900 3.900 3,658 -0.05(-1.27%)
Dec 04, 2025 3.930 4.015 3.930 3.950 10,613 +0.00(+0.00%)
Dec 03, 2025 4.200 4.200 3.740 3.950 13,356 -0.26(-6.19%)
Dec 02, 2025 4.307 4.459 4.210 4.211 4,707 -0.06(-1.39%)
Dec 01, 2025 4.270 4.470 4.270 4.270 6,714 +0.00(+0.00%)
Nov 28, 2025 4.380 4.480 4.250 4.270 3,281 -0.11(-2.40%)
Nov 26, 2025 4.250 4.410 4.250 4.375 4,259 -0.02(-0.46%)
Nov 25, 2025 4.300 4.635 4.280 4.395 3,768 +0.11(+2.46%)
Nov 24, 2025 4.500 4.670 4.250 4.290 7,294 -0.34(-7.25%)
Nov 21, 2025 4.690 4.690 4.400 4.625 5,368 +0.01(+0.19%)
Nov 20, 2025 4.600 4.920 4.435 4.616 7,703 +0.16(+3.50%)
Nov 19, 2025 5.390 5.390 4.450 4.460 20,582 -0.55(-10.98%)
Nov 18, 2025 5.390 5.390 5.010 5.010 5,882 -0.09(-1.76%)
Nov 17, 2025 5.170 5.401 5.070 5.100 4,542 -0.07(-1.35%)
Nov 14, 2025 5.514 5.514 5.050 5.170 6,658 -0.27(-4.96%)
Nov 13, 2025 5.739 5.739 4.791 5.440 10,186 +0.07(+1.30%)
Nov 12, 2025 5.800 5.800 5.300 5.370 8,775 -0.04(-0.75%)
Nov 11, 2025 5.710 5.790 5.320 5.411 3,539 -0.20(-3.55%)
Nov 10, 2025 5.490 5.750 5.230 5.610 5,651 +0.28(+5.25%)
Nov 07, 2025 5.460 5.600 5.170 5.330 6,555 +0.32(+6.39%)
Nov 06, 2025 4.880 5.550 4.880 5.010 18,311 -0.16(-3.09%)
Nov 05, 2025 4.860 5.170 4.859 5.170 2,840 +0.40(+8.39%)
Nov 04, 2025 5.010 5.010 4.770 4.770 4,526 -0.39(-7.54%)
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.