BRC Group Holdings, Inc.
RILYNASDAQFinancial Services● Active
$8.91
+$0.29(+3.31%)
Market Cap$330647912
P/E Ratio—
52W High$11.24
52W Low$2.79
BRC Group Holdings, Inc.（RILY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rily · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$91.24
Jan 3, 2022
-90.2% from here
5-Year Low5Y
$2.67
Apr 9, 2025
+233.5% from low
IPO Priceadj.
$182.00
Aug 13, 2007
-95.1% since IPO
1 Year Ago
$3.15
Jun 9, 2025
+182.7% in 1Y
5 Years Ago
$67.75
Jun 9, 2021
-86.9% in 5Y
10 Years Ago
$9.83
Jun 9, 2016
-9.4% in 10Y
Historical Price Data · RILY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.68 | $9.05 | $8.55 | $8.62 | $8.62 | 878K | -0.69% |
| Jun 5, 2026 | $9.11 | $9.37 | $8.41 | $8.47 | $8.47 | 1.0M | -7.03% |
| Jun 4, 2026 | $9.53 | $9.65 | $9.02 | $9.15 | $9.15 | 798K | -3.99% |
| Jun 3, 2026 | $9.79 | $10.08 | $9.50 | $9.52 | $9.52 | 1.0M | -2.76% |
| Jun 2, 2026 | $9.82 | $10.14 | $9.63 | $9.79 | $9.79 | 619K | -0.31% |
| Jun 1, 2026 | $9.31 | $10.25 | $9.18 | $9.82 | $9.82 | 1.4M | +5.48% |
| May 29, 2026 | $10.32 | $10.32 | $9.22 | $9.33 | $9.33 | 2.5M | -9.59% |
| May 28, 2026 | $10.43 | $11.16 | $10.16 | $10.27 | $10.27 | 1.6M | -1.53% |
| May 27, 2026 | $10.42 | $10.66 | $10.14 | $10.55 | $10.55 | 816K | +1.25% |
| May 26, 2026 | $10.85 | $11.24 | $10.32 | $10.43 | $10.43 | 1.9M | -3.87% |
| May 22, 2026 | $10.13 | $10.71 | $10.13 | $10.68 | $10.68 | 1.1M | +5.43% |
| May 21, 2026 | $9.48 | $10.19 | $9.31 | $10.16 | $10.16 | 962K | +7.17% |
| May 20, 2026 | $9.75 | $10.08 | $9.42 | $9.46 | $9.46 | 996K | -2.97% |
| May 19, 2026 | $9.28 | $9.78 | $9.01 | $9.70 | $9.70 | 838K | +4.53% |
| May 18, 2026 | $9.01 | $9.67 | $8.84 | $9.42 | $9.42 | 1.1M | +4.55% |
| May 15, 2026 | $9.03 | $9.40 | $8.90 | $9.01 | $9.01 | 712K | -0.22% |
| May 14, 2026 | $8.43 | $9.36 | $8.25 | $9.34 | $9.34 | 1.2M | +10.79% |
| May 13, 2026 | $8.71 | $8.93 | $8.32 | $8.39 | $8.39 | 769K | -3.67% |
| May 12, 2026 | $8.88 | $9.48 | $8.16 | $8.71 | $8.71 | 1.0M | -1.91% |
| May 11, 2026 | $8.29 | $9.38 | $8.24 | $9.05 | $9.05 | 1.8M | +9.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RILY
Jan 1 → Dec 31 · 6 years2026+82.6%$4.72 → $8.62
+82.6%
2025+1.5%$4.60 → $4.67
+1.5%
2024-78.1%$20.92 → $4.59
-78.1%
2023-39.8%$34.84 → $20.99
-39.8%
2022-61.6%$89.06 → $34.20
-61.6%
2021+31.0%$67.85 → $88.86
+31.0%
Best Year2026 · +82.6%
Worst Year2024 · -78.1%
Positive Years3 / 6
Avg Annual Return-10.7%
6Y Total Return-87.3%
6Y CAGR~-29.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in RILY?
If you invested $1,000 in RILY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$906
Total Return-9.4%
CAGR~-1.0% / yr
Profit$-94
Based on Jun 9, 2016 · $9.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BRC Group Holdings, Inc.（RILY）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RILY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RILY 历史股价FMP 日线复权 OHLCV