BRC Group Stock Price History
NASDAQ: RILYFinanceInvestment ManagersUSD
5.11-0.05 (-0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RILY price history at a glance
The price history for BRC Group (RILY) on this page begins on August 13, 2007, when the stock closed at $178.22; it most recently closed at $5.11 on October 5, 2026. The highest price in this record is $196.04, reached on July 27, 2009; the latest close is 97.4% below that peak. Across the 18 complete calendar years in the table, RILY finished higher in 8 and lower in 10. Its best year was 2012 (+158.3%) and its worst was 2010 (-86.8%).
Over roughly 19 years the share price changed -97.1%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, RILY has lost 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $196.04
- Date of high
- Jul 27, 2009
- Low since 2007
- $0.198
- Date of low
- May 19, 2014
- 52-week high
- $11.24
- 52-week low
- $3.64
- Last close
- $5.11
RILY returns
1 week
+5.14%
1 month
-24.74%
3 months
-28.83%
6 months
-29.32%
Year to date
+9.42%
1 year
-14.98%
3 years
-87.04%
5 years
-91.65%
RILY price return, excluding dividends.
RILY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.11 | -1.35% |
| 2025 | 5.18 | +3.81% |
| 2024 | 4.99 | -76.23% |
| 2023 | 20.99 | -38.63% |
| 2022 | 34.20 | -61.51% |
| 2021 | 88.86 | +100.95% |
| 2020 | 44.22 | +75.13% |
| 2019 | 25.25 | +64.39% |
| 2018 | 15.36 | -15.14% |
| 2017 | 18.10 | -1.90% |
| 2016 | 18.45 | +88.23% |
| 2015 | 9.80 | -1.98% |
| 2014 | 10.00 | +80.36% |
| 2013 | 5.54 | -9.68% |
| 2012 | 6.14 | +158.34% |
| 2011 | 2.38 | -75.51% |
| 2010 | 9.70 | -86.76% |
| 2009 | 73.27 | -60.09% |
| 2008 | 183.56 | +1.76% |
| 2007* | 180.40 | +1.22% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
RILY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.11 | 5.14 | 5.01 | 5.11 | -0.97% | |
| 4.94 | 5.17 | 4.91 | 5.16 | +3.41% | |
| 4.87 | 5.03 | 4.85 | 4.99 | +0.40% | |
| 4.94 | 5.06 | 4.90 | 4.97 | +1.84% | |
| 4.80 | 4.90 | 4.72 | 4.88 | +0.41% | |
| 5.07 | 5.11 | 4.86 | 4.86 | -3.76% | |
| 4.89 | 5.09 | 4.79 | 5.05 | +3.27% | |
| 4.96 | 5.17 | 4.86 | 4.89 | -0.61% | |
| 5.08 | 5.26 | 4.56 | 4.92 | -10.38% | |
| 5.61 | 5.65 | 5.41 | 5.49 | -3.85% | |
| 5.74 | 5.81 | 5.60 | 5.71 | -0.52% | |
| 5.72 | 5.81 | 5.68 | 5.74 | -0.69% | |
| 6.08 | 6.14 | 5.78 | 5.78 | -5.71% | |
| 5.86 | 6.19 | 5.82 | 6.13 | +5.69% | |
| 6.03 | 6.06 | 5.77 | 5.80 | -3.01% | |
| 6.00 | 6.10 | 5.92 | 5.98 | -0.66% | |
| 6.15 | 6.20 | 5.99 | 6.02 | 0.00% | |
| 6.07 | 6.16 | 5.90 | 6.02 | +0.50% | |
| 6.23 | 6.25 | 5.95 | 5.99 | -4.01% | |
| 6.54 | 6.62 | 6.16 | 6.24 | -5.45% | |
| 6.69 | 6.71 | 6.52 | 6.60 | +0.30% | |
| 6.72 | 6.83 | 6.56 | 6.58 | -3.09% | |
| 7.03 | 7.06 | 6.78 | 6.79 | -3.55% | |
| 7.03 | 7.14 | 6.90 | 7.04 | +0.14% | |
| 7.06 | 7.15 | 7.00 | 7.03 | -0.99% | |
| 6.86 | 7.15 | 6.84 | 7.10 | +1.87% | |
| 6.80 | 6.99 | 6.68 | 6.97 | +3.26% | |
| 6.83 | 6.88 | 6.70 | 6.75 | -2.46% | |
| 7.00 | 7.03 | 6.79 | 6.92 | -1.84% | |
| 7.10 | 7.26 | 6.98 | 7.05 | -0.84% | |
| 7.09 | 7.19 | 6.98 | 7.11 | +0.28% | |
| 7.14 | 7.24 | 7.04 | 7.09 | -1.80% | |
| 7.15 | 7.24 | 6.96 | 7.22 | +2.56% | |
| 7.07 | 7.25 | 7.00 | 7.04 | -1.12% | |
| 7.05 | 7.19 | 7.04 | 7.12 | +2.74% | |
| 7.20 | 7.26 | 6.92 | 6.93 | -4.15% | |
| 7.20 | 7.33 | 6.88 | 7.23 | +0.98% | |
| 7.07 | 7.22 | 6.97 | 7.16 | +0.70% | |
| 7.42 | 7.42 | 7.02 | 7.11 | -4.56% | |
| 7.57 | 7.84 | 7.38 | 7.45 | -1.19% | |
| 7.54 | 7.80 | 7.47 | 7.54 | -0.13% | |
| 7.42 | 7.67 | 7.27 | 7.55 | +3.85% | |
| 7.71 | 7.75 | 7.21 | 7.27 | 0.00% | |
| 7.16 | 7.38 | 7.01 | 7.27 | +1.25% | |
| 7.06 | 7.44 | 6.95 | 7.18 | -1.10% | |
| 7.34 | 7.60 | 7.13 | 7.26 | -2.02% | |
| 7.69 | 7.77 | 7.38 | 7.41 | -3.39% | |
| 7.57 | 7.74 | 7.50 | 7.67 | +2.40% | |
| 7.26 | 7.61 | 7.04 | 7.49 | +4.61% | |
| 7.01 | 7.26 | 6.92 | 7.16 | +2.14% | |
| 6.70 | 7.13 | 6.65 | 7.01 | +6.86% | |
| 6.72 | 6.82 | 6.37 | 6.56 | -2.38% | |
| 6.79 | 6.89 | 6.50 | 6.72 | -1.18% | |
| 6.93 | 7.12 | 6.59 | 6.80 | -1.16% | |
| 6.98 | 7.01 | 6.83 | 6.88 | -0.72% | |
| 6.98 | 7.07 | 6.86 | 6.93 | -2.12% | |
| 7.06 | 7.35 | 7.01 | 7.08 | +0.28% | |
| 6.96 | 7.25 | 6.95 | 7.06 | +2.92% | |
| 6.88 | 6.96 | 6.66 | 6.86 | +0.44% | |
| 6.81 | 6.97 | 6.75 | 6.83 | -0.58% | |
| 7.06 | 7.35 | 6.83 | 6.87 | -4.32% | |
| 7.05 | 7.31 | 6.99 | 7.18 | +2.72% | |
| 7.23 | 7.31 | 6.99 | 6.99 | -2.51% | |
| 7.14 | 7.21 | 6.93 | 7.17 | -0.14% | |
| 7.44 | 7.44 | 7.17 | 7.18 | -2.05% | |
| 7.30 | 7.57 | 7.18 | 7.33 | +1.95% | |
| 7.37 | 7.50 | 6.99 | 7.19 | -3.62% | |
| 7.68 | 7.86 | 7.23 | 7.46 | -2.10% | |
| 7.94 | 8.14 | 7.61 | 7.62 | -4.51% | |
| 8.85 | 8.88 | 7.85 | 7.98 | -9.42% | |
| 7.92 | 8.86 | 7.92 | 8.81 | +9.58% | |
| 8.12 | 8.52 | 8.03 | 8.04 | -1.71% | |
| 7.75 | 8.36 | 7.74 | 8.18 | +8.34% | |
| 7.04 | 7.64 | 7.04 | 7.55 | +6.19% | |
| 7.64 | 7.85 | 6.92 | 7.11 | -5.33% | |
| 8.71 | 8.77 | 7.51 | 7.51 | -13.58% | |
| 9.06 | 9.37 | 8.65 | 8.69 | -6.86% | |
| 8.98 | 9.48 | 8.91 | 9.33 | +3.67% | |
| 8.97 | 9.11 | 8.68 | 9.00 | +2.39% | |
| 8.92 | 9.29 | 8.76 | 8.79 | -2.33% | |
| 9.18 | 9.39 | 8.97 | 9.00 | -1.75% | |
| 9.09 | 9.32 | 8.84 | 9.16 | +5.05% | |
| 8.50 | 9.13 | 8.50 | 8.72 | +3.07% | |
| 8.40 | 8.58 | 8.30 | 8.46 | +1.68% | |
| 8.20 | 8.67 | 8.20 | 8.32 | 0.00% | |
| 8.75 | 9.07 | 8.17 | 8.32 | -3.48% | |
| 8.68 | 9.05 | 8.55 | 8.62 | +1.77% | |
| 9.11 | 9.37 | 8.41 | 8.47 | -7.43% | |
| 9.53 | 9.66 | 9.02 | 9.15 | -3.89% | |
| 9.79 | 10.08 | 9.50 | 9.52 | -2.76% | |
| 9.82 | 10.14 | 9.63 | 9.79 | -0.31% | |
| 9.31 | 10.25 | 9.18 | 9.82 | +5.25% | |
| 10.32 | 10.32 | 9.22 | 9.33 | -9.15% | |
| 10.43 | 11.16 | 10.16 | 10.27 | -2.65% | |
| 10.42 | 10.66 | 10.14 | 10.55 | +1.15% | |
| 10.85 | 11.24 | 10.32 | 10.43 | -2.34% | |
| 10.13 | 10.71 | 10.13 | 10.68 | +5.12% | |
| 9.48 | 10.19 | 9.31 | 10.16 | +7.40% | |
| 9.75 | 10.08 | 9.42 | 9.46 | -2.47% | |
| 9.28 | 9.78 | 9.01 | 9.70 | +2.97% | |
| 9.01 | 9.67 | 8.84 | 9.42 | +4.55% | |
| 9.03 | 9.40 | 8.90 | 9.01 | -3.53% | |
| 8.43 | 9.36 | 8.25 | 9.34 | +11.32% | |
| 8.71 | 8.93 | 8.32 | 8.39 | -3.67% | |
| 8.88 | 9.48 | 8.16 | 8.71 | -3.76% | |
| 8.29 | 9.38 | 8.24 | 9.05 | +10.64% | |
| 8.69 | 9.15 | 8.18 | 8.18 | -5.87% | |
| 8.95 | 9.02 | 8.52 | 8.69 | -2.91% | |
| 8.96 | 9.12 | 8.80 | 8.95 | +1.13% | |
| 8.70 | 8.94 | 8.61 | 8.85 | +2.79% | |
| 8.93 | 9.05 | 8.41 | 8.61 | -4.12% | |
| 8.60 | 9.43 | 8.58 | 8.98 | +4.54% | |
| 7.56 | 8.63 | 7.39 | 8.59 | +13.62% | |
| 7.97 | 8.05 | 7.30 | 7.56 | -1.31% | |
| 7.71 | 7.78 | 7.51 | 7.66 | -1.29% | |
| 7.64 | 7.80 | 7.58 | 7.76 | +1.57% | |
| 7.70 | 7.85 | 7.61 | 7.64 | -0.78% | |
| 7.61 | 7.83 | 7.46 | 7.70 | +1.05% | |
| 7.67 | 7.76 | 7.22 | 7.62 | 0.00% | |
| 7.40 | 7.67 | 7.28 | 7.62 | +3.67% | |
| 7.68 | 7.90 | 7.34 | 7.35 | -5.77% | |
| 7.85 | 7.89 | 7.61 | 7.80 | +1.30% | |
| 7.80 | 7.80 | 7.54 | 7.70 | -0.90% | |
| 7.94 | 7.98 | 7.72 | 7.77 | -1.89% | |
| 7.75 | 7.97 | 7.70 | 7.92 | +3.66% | |
| 7.15 | 7.65 | 7.11 | 7.64 | +5.67% | |
| 7.45 | 7.57 | 7.18 | 7.23 | -3.86% | |
| 7.48 | 7.75 | 7.33 | 7.52 | 0.00% | |
| 7.44 | 7.68 | 7.25 | 7.52 | +5.77% | |
| 7.22 | 7.35 | 6.98 | 7.11 | -3.00% | |
| 6.82 | 7.36 | 6.70 | 7.33 | +7.64% | |
| 6.57 | 7.05 | 6.57 | 6.81 | -0.87% | |
| 7.25 | 7.26 | 6.43 | 6.87 | -6.15% | |
| 6.94 | 7.48 | 6.94 | 7.32 | +7.33% | |
| 6.85 | 7.11 | 6.69 | 6.82 | +0.44% | |
| 7.10 | 7.22 | 6.72 | 6.79 | -5.03% | |
| 7.12 | 7.50 | 7.10 | 7.15 | -1.38% | |
| 7.17 | 7.45 | 7.05 | 7.25 | +2.84% | |
| 7.30 | 7.51 | 6.96 | 7.05 | -3.03% | |
| 7.25 | 7.46 | 6.89 | 7.27 | +2.54% | |
| 7.37 | 7.59 | 7.04 | 7.09 | -4.70% | |
| 6.75 | 7.48 | 6.64 | 7.44 | +8.14% | |
| 7.35 | 7.54 | 6.87 | 6.88 | -4.97% | |
| 6.99 | 7.52 | 6.99 | 7.24 | +5.39% | |
| 6.85 | 7.19 | 6.68 | 6.87 | +0.15% | |
| 7.31 | 7.31 | 6.60 | 6.86 | -0.87% | |
| 7.70 | 7.85 | 6.82 | 6.92 | -10.59% | |
| 7.85 | 7.99 | 7.57 | 7.74 | +0.52% | |
| 7.47 | 7.99 | 7.47 | 7.70 | +4.34% | |
| 7.25 | 7.45 | 7.06 | 7.38 | -1.34% | |
| 7.19 | 7.90 | 7.10 | 7.48 | +0.40% | |
| 7.02 | 7.59 | 6.85 | 7.45 | +5.08% | |
| 6.74 | 7.40 | 6.73 | 7.09 | +8.74% | |
| 6.32 | 6.69 | 6.25 | 6.52 | -1.21% | |
| 6.12 | 6.63 | 6.01 | 6.60 | +2.33% | |
| 6.66 | 6.67 | 6.19 | 6.45 | -4.44% | |
| 7.13 | 7.20 | 6.65 | 6.75 | -5.73% | |
| 7.06 | 7.25 | 6.93 | 7.16 | +2.73% | |
| 6.60 | 7.23 | 6.57 | 6.97 | +4.19% | |
| 6.68 | 6.80 | 6.45 | 6.69 | -1.62% | |
| 6.83 | 7.03 | 6.72 | 6.80 | -0.44% | |
| 6.89 | 6.99 | 6.66 | 6.83 | -2.43% | |
| 6.70 | 7.21 | 6.54 | 7.00 | +5.58% | |
| 6.70 | 6.76 | 6.38 | 6.63 | -2.79% | |
| 6.71 | 7.23 | 6.51 | 6.82 | +2.87% | |
| 7.02 | 7.02 | 6.53 | 6.63 | -5.56% | |
| 7.22 | 7.40 | 6.84 | 7.02 | -5.77% | |
| 7.69 | 7.78 | 7.42 | 7.45 | -4.61% | |
| 7.88 | 7.92 | 7.60 | 7.81 | -0.89% | |
| 7.44 | 8.00 | 7.44 | 7.88 | +9.44% | |
| 7.62 | 7.95 | 7.11 | 7.20 | -6.74% | |
| 8.43 | 8.58 | 7.52 | 7.72 | -9.81% | |
| 8.25 | 8.59 | 8.04 | 8.56 | +3.51% | |
| 8.28 | 8.58 | 8.01 | 8.27 | -1.08% | |
| 9.00 | 9.07 | 8.33 | 8.36 | -9.13% | |
| 9.60 | 10.00 | 9.05 | 9.20 | -2.23% | |
| 9.50 | 9.80 | 9.05 | 9.41 | +0.64% | |
| 9.20 | 9.55 | 8.67 | 9.35 | +1.19% | |
| 9.77 | 9.78 | 9.10 | 9.24 | -5.42% | |
| 9.87 | 10.12 | 9.60 | 9.77 | -2.20% | |
| 9.60 | 10.31 | 9.43 | 9.99 | +4.50% | |
| 8.85 | 9.70 | 8.82 | 9.56 | +6.70% | |
| 8.74 | 10.57 | 8.68 | 8.96 | +0.79% | |
| 9.18 | 9.24 | 8.25 | 8.89 | -6.42% | |
| 10.04 | 10.97 | 9.14 | 9.50 | +25.99% | |
| 7.51 | 7.67 | 6.98 | 7.54 | +1.34% | |
| 8.12 | 8.12 | 7.33 | 7.44 | -8.03% | |
| 6.98 | 8.28 | 6.86 | 8.09 | +15.57% | |
| 6.92 | 7.63 | 6.79 | 7.00 | +1.45% | |
| 6.10 | 7.06 | 6.05 | 6.90 | +12.75% | |
| 5.60 | 6.19 | 5.54 | 6.12 | +8.51% | |
| 5.35 | 5.71 | 5.17 | 5.64 | +4.83% | |
| 5.18 | 5.48 | 5.03 | 5.38 | +3.86% | |
| 4.72 | 5.21 | 4.65 | 5.18 | +10.92% | |
| 4.68 | 4.83 | 4.63 | 4.67 | -1.48% | |
| 4.71 | 4.86 | 4.63 | 4.74 | +1.07% | |
| 4.74 | 5.02 | 4.67 | 4.69 | -1.88% | |
| 4.74 | 4.93 | 4.49 | 4.78 | +0.42% | |
| 4.60 | 4.87 | 4.45 | 4.76 | +2.81% | |
| 4.80 | 4.89 | 4.55 | 4.63 | -3.54% | |
| 5.00 | 5.49 | 4.75 | 4.80 | -4.57% | |
| 4.51 | 5.44 | 4.50 | 5.03 | +12.03% | |
| 4.80 | 4.80 | 4.11 | 4.49 | -4.87% | |
| 6.12 | 6.25 | 4.70 | 4.72 | -17.48% | |
| 4.73 | 6.05 | 4.36 | 5.72 | +53.76% | |
| 3.96 | 3.98 | 3.64 | 3.72 | -6.06% | |
| 3.99 | 4.05 | 3.84 | 3.96 | -0.75% | |
| 3.98 | 4.09 | 3.75 | 3.99 | -0.25% | |
| 4.15 | 4.16 | 3.85 | 4.00 | -4.53% | |
| 3.96 | 4.40 | 3.90 | 4.19 | +5.81% | |
| 3.85 | 3.98 | 3.73 | 3.96 | +2.86% | |
| 4.21 | 4.22 | 3.83 | 3.85 | -8.55% | |
| 3.97 | 4.27 | 3.91 | 4.21 | +6.05% | |
| 3.86 | 3.98 | 3.67 | 3.97 | +3.39% | |
| 4.05 | 4.10 | 3.81 | 3.84 | -4.24% | |
| 4.25 | 4.25 | 3.99 | 4.01 | -7.60% | |
| 4.40 | 4.43 | 4.25 | 4.34 | -1.14% | |
| 4.15 | 4.45 | 4.15 | 4.39 | +5.28% | |
| 4.26 | 4.49 | 4.09 | 4.17 | -3.02% | |
| 4.30 | 4.48 | 4.12 | 4.30 | -0.46% | |
| 4.14 | 4.40 | 4.07 | 4.32 | +4.10% | |
| 4.35 | 4.75 | 4.13 | 4.15 | -3.04% | |
| 4.76 | 4.86 | 4.24 | 4.28 | -15.08% | |
| 4.94 | 5.16 | 4.87 | 5.04 | +0.40% | |
| 5.01 | 5.12 | 4.91 | 5.02 | +0.20% | |
| 4.98 | 5.24 | 4.87 | 5.01 | -2.15% | |
| 5.44 | 5.50 | 4.90 | 5.12 | -8.41% | |
| 5.70 | 5.88 | 5.50 | 5.59 | -1.93% | |
| 5.23 | 5.70 | 5.15 | 5.70 | +7.75% | |
| 5.37 | 5.65 | 5.00 | 5.29 | -1.12% | |
| 4.99 | 5.54 | 4.94 | 5.35 | +4.49% | |
| 5.00 | 5.29 | 5.00 | 5.12 | +3.43% | |
| 4.60 | 5.00 | 4.60 | 4.95 | +11.24% | |
| 4.68 | 4.73 | 4.42 | 4.45 | -6.71% | |
| 4.96 | 5.00 | 4.64 | 4.77 | -4.60% | |
| 5.04 | 5.09 | 4.91 | 5.00 | +0.40% | |
| 5.10 | 5.21 | 4.98 | 4.98 | -3.86% | |
| 5.44 | 5.50 | 5.11 | 5.18 | -5.30% | |
| 5.66 | 5.71 | 5.45 | 5.47 | -3.53% | |
| 5.64 | 5.77 | 5.58 | 5.67 | +2.53% | |
| 5.34 | 5.76 | 5.34 | 5.53 | +5.74% | |
| 5.17 | 5.32 | 5.16 | 5.23 | +1.75% | |
| 5.31 | 5.42 | 5.09 | 5.14 | -4.28% | |
| 5.20 | 5.43 | 5.10 | 5.37 | +4.47% | |
| 5.10 | 5.32 | 5.04 | 5.14 | +2.80% | |
| 5.43 | 5.43 | 4.98 | 5.00 | -7.92% | |
| 5.94 | 5.95 | 5.35 | 5.43 | -7.18% | |
| 6.00 | 6.01 | 5.72 | 5.85 | -0.17% | |
| 5.58 | 6.09 | 5.46 | 5.86 | +3.53% | |
| 5.76 | 5.87 | 5.62 | 5.66 | -0.18% | |
| 6.03 | 6.09 | 5.62 | 5.67 | -5.66% | |
| 6.63 | 6.66 | 6.00 | 6.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RILY chart for longer ranges.