NasdaqGM - Nasdaq Real Time Price
USD
BRC Group Holdings, Inc. (RILY)
3.8500
-0.2100
(-5.17%)
At close: November 2 at 4:00:00 PM EST
3.8394
-0.0106
(-0.28%)
After hours: 7:43:57 PM EST
Trade RILY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.3300 | 4.3600 | 4.0000 | 4.0600 | 4.0600 | 1,237,800 |
|
Oct 29, 2026
|
4.2600 | 4.5400 | 4.2600 | 4.4200 | 4.4200 | 1,254,300 |
|
Oct 28, 2026
|
4.0000 | 4.2500 | 3.9500 | 4.2300 | 4.2300 | 1,023,300 |
|
Oct 27, 2026
|
3.9800 | 4.0700 | 3.9200 | 3.9900 | 3.9900 | 689,000 |
|
Oct 26, 2026
|
4.0500 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 477,400 |
|
Oct 23, 2026
|
4.1400 | 4.1600 | 4.0200 | 4.0300 | 4.0300 | 844,400 |
|
Oct 22, 2026
|
4.3500 | 4.3900 | 4.0900 | 4.2000 | 4.2000 | 1,471,900 |
|
Oct 21, 2026
|
4.5000 | 4.5200 | 4.2600 | 4.3500 | 4.3500 | 631,100 |
|
Oct 20, 2026
|
4.3800 | 4.5900 | 4.3600 | 4.4500 | 4.4500 | 674,600 |
|
Oct 19, 2026
|
4.6200 | 4.7400 | 4.4300 | 4.4400 | 4.4400 | 859,300 |
|
Oct 16, 2026
|
4.6800 | 4.8300 | 4.5600 | 4.6100 | 4.6100 | 630,700 |
|
Oct 15, 2026
|
4.6300 | 4.7400 | 4.4800 | 4.6800 | 4.6800 | 936,900 |
|
Oct 14, 2026
|
4.8000 | 4.8300 | 4.5500 | 4.6300 | 4.6300 | 1,084,300 |
|
Oct 13, 2026
|
5.1600 | 5.2000 | 4.8400 | 4.8800 | 4.8800 | 845,200 |
|
Oct 12, 2026
|
5.1100 | 5.3500 | 5.0500 | 5.2100 | 5.2100 | 1,217,500 |
|
Oct 9, 2026
|
5.1100 | 5.1400 | 5.0100 | 5.1100 | 5.1100 | 768,600 |
|
Oct 8, 2026
|
4.9400 | 5.1700 | 4.9100 | 5.1600 | 5.1600 | 1,081,400 |
|
Oct 7, 2026
|
4.8700 | 5.0300 | 4.8500 | 4.9900 | 4.9900 | 683,200 |
|
Oct 6, 2026
|
4.9400 | 5.0600 | 4.9000 | 4.9700 | 4.9700 | 643,900 |
|
Oct 5, 2026
|
4.8000 | 4.9000 | 4.7200 | 4.8800 | 4.8800 | 798,300 |
|
Oct 2, 2026
|
5.0700 | 5.1100 | 4.8600 | 4.8600 | 4.8600 | 764,900 |
|
Oct 1, 2026
|
4.8900 | 5.0900 | 4.7900 | 5.0500 | 5.0500 | 603,800 |
|
Sep 30, 2026
|
4.9600 | 5.1700 | 4.8600 | 4.8900 | 4.8900 | 658,200 |
|
Sep 29, 2026
|
5.0800 | 5.2600 | 4.5600 | 4.9200 | 4.9200 | 2,037,000 |
|
Sep 28, 2026
|
5.6100 | 5.6500 | 5.4100 | 5.4900 | 5.4900 | 432,100 |
|
Sep 25, 2026
|
5.7400 | 5.8100 | 5.6000 | 5.7100 | 5.7100 | 410,600 |
|
Sep 24, 2026
|
5.7200 | 5.8100 | 5.6800 | 5.7400 | 5.7400 | 543,800 |
|
Sep 23, 2026
|
6.0800 | 6.1400 | 5.7800 | 5.7800 | 5.7800 | 429,000 |
|
Sep 22, 2026
|
5.8600 | 6.1900 | 5.8200 | 6.1300 | 6.1300 | 452,100 |
|
Sep 21, 2026
|
6.0300 | 6.0600 | 5.7700 | 5.8000 | 5.8000 | 569,900 |
|
Sep 18, 2026
|
6.0000 | 6.1000 | 5.9200 | 5.9800 | 5.9800 | 1,488,200 |
|
Sep 17, 2026
|
6.1500 | 6.2000 | 5.9900 | 6.0200 | 6.0200 | 395,500 |
|
Sep 16, 2026
|
6.0700 | 6.1600 | 5.9000 | 6.0200 | 6.0200 | 576,700 |
|
Sep 15, 2026
|
6.2300 | 6.2500 | 5.9500 | 5.9900 | 5.9900 | 520,900 |
|
Sep 14, 2026
|
6.5400 | 6.6200 | 6.1600 | 6.2400 | 6.2400 | 742,700 |
|
Sep 11, 2026
|
6.6900 | 6.7100 | 6.5200 | 6.6000 | 6.6000 | 526,300 |
|
Sep 10, 2026
|
6.7200 | 6.8300 | 6.5600 | 6.5800 | 6.5800 | 401,900 |
|
Sep 9, 2026
|
7.0300 | 7.0600 | 6.7800 | 6.7900 | 6.7900 | 420,100 |
|
Sep 8, 2026
|
7.0300 | 7.1400 | 6.9000 | 7.0400 | 7.0400 | 449,100 |
|
Sep 4, 2026
|
7.0600 | 7.1500 | 7.0000 | 7.0300 | 7.0300 | 346,900 |
|
Sep 3, 2026
|
6.8600 | 7.1500 | 6.8400 | 7.1000 | 7.1000 | 396,300 |
|
Sep 2, 2026
|
6.8000 | 6.9900 | 6.6800 | 6.9700 | 6.9700 | 403,400 |
|
Sep 1, 2026
|
6.8300 | 6.8800 | 6.7000 | 6.7500 | 6.7500 | 549,300 |
|
Aug 31, 2026
|
7.0000 | 7.0300 | 6.7900 | 6.9200 | 6.9200 | 497,100 |
|
Aug 28, 2026
|
7.1000 | 7.2600 | 6.9800 | 7.0500 | 7.0500 | 463,000 |
|
Aug 27, 2026
|
7.0900 | 7.1900 | 6.9800 | 7.1100 | 7.1100 | 363,700 |
|
Aug 26, 2026
|
7.1400 | 7.2400 | 7.0400 | 7.0900 | 7.0900 | 350,700 |
|
Aug 25, 2026
|
7.1500 | 7.2400 | 6.9600 | 7.2200 | 7.2200 | 638,600 |
|
Aug 24, 2026
|
7.0700 | 7.2500 | 7.0000 | 7.0400 | 7.0400 | 583,300 |
|
Aug 21, 2026
|
7.0500 | 7.1900 | 7.0400 | 7.1200 | 7.1200 | 595,900 |
|
Aug 20, 2026
|
7.2000 | 7.2600 | 6.9200 | 6.9300 | 6.9300 | 548,300 |
|
Aug 19, 2026
|
7.2000 | 7.3300 | 6.8800 | 7.2300 | 7.2300 | 556,700 |
|
Aug 18, 2026
|
7.0700 | 7.2200 | 6.9700 | 7.1600 | 7.1600 | 306,800 |
|
Aug 17, 2026
|
7.4200 | 7.4200 | 7.0200 | 7.1100 | 7.1100 | 559,200 |
|
Aug 14, 2026
|
7.5700 | 7.8400 | 7.3800 | 7.4500 | 7.4500 | 409,300 |
|
Aug 13, 2026
|
7.5400 | 7.8000 | 7.4700 | 7.5400 | 7.5400 | 535,700 |
|
Aug 12, 2026
|
7.4200 | 7.6700 | 7.2700 | 7.5500 | 7.5500 | 466,000 |
|
Aug 11, 2026
|
7.7100 | 7.7500 | 7.2100 | 7.2700 | 7.2700 | 923,400 |
|
Aug 10, 2026
|
7.1600 | 7.3800 | 7.0100 | 7.2700 | 7.2700 | 805,500 |
|
Aug 7, 2026
|
7.0600 | 7.4400 | 6.9500 | 7.1800 | 7.1800 | 989,400 |
|
Aug 6, 2026
|
7.3400 | 7.6000 | 7.1300 | 7.2600 | 7.2600 | 592,300 |
|
Aug 5, 2026
|
7.6900 | 7.7700 | 7.3800 | 7.4100 | 7.4100 | 557,000 |
|
Aug 4, 2026
|
7.5700 | 7.7400 | 7.5000 | 7.6700 | 7.6700 | 612,400 |
|
Aug 3, 2026
|
7.2600 | 7.6100 | 7.0400 | 7.4900 | 7.4900 | 725,700 |
|
Jul 31, 2026
|
7.0100 | 7.2600 | 6.9200 | 7.1600 | 7.1600 | 544,500 |
|
Jul 30, 2026
|
6.7000 | 7.1300 | 6.6500 | 7.0100 | 7.0100 | 638,000 |
|
Jul 29, 2026
|
6.7200 | 6.8200 | 6.3700 | 6.5600 | 6.5600 | 579,000 |
|
Jul 28, 2026
|
6.7900 | 6.8900 | 6.5000 | 6.7200 | 6.7200 | 773,000 |
|
Jul 27, 2026
|
6.9300 | 7.1200 | 6.5900 | 6.8000 | 6.8000 | 525,800 |
|
Jul 24, 2026
|
6.9800 | 7.0100 | 6.8300 | 6.8800 | 6.8800 | 438,500 |
|
Jul 23, 2026
|
6.9800 | 7.0700 | 6.8600 | 6.9300 | 6.9300 | 355,100 |
|
Jul 22, 2026
|
7.0600 | 7.3500 | 7.0100 | 7.0800 | 7.0800 | 407,400 |
|
Jul 21, 2026
|
6.9600 | 7.2500 | 6.9500 | 7.0600 | 7.0600 | 613,600 |
|
Jul 20, 2026
|
6.8800 | 6.9600 | 6.6600 | 6.8600 | 6.8600 | 342,900 |
|
Jul 17, 2026
|
6.8100 | 6.9700 | 6.7500 | 6.8300 | 6.8300 | 326,100 |
|
Jul 16, 2026
|
7.0600 | 7.3500 | 6.8300 | 6.8700 | 6.8700 | 436,400 |
|
Jul 15, 2026
|
7.0500 | 7.3100 | 6.9900 | 7.1800 | 7.1800 | 374,300 |
|
Jul 14, 2026
|
7.2300 | 7.3100 | 6.9900 | 6.9900 | 6.9900 | 430,600 |
|
Jul 13, 2026
|
7.1400 | 7.2100 | 6.9300 | 7.1700 | 7.1700 | 564,800 |
|
Jul 10, 2026
|
7.4400 | 7.4400 | 7.1700 | 7.1800 | 7.1800 | 401,600 |
|
Jul 9, 2026
|
7.3000 | 7.5700 | 7.1800 | 7.3300 | 7.3300 | 537,600 |
|
Jul 8, 2026
|
7.3700 | 7.5000 | 6.9900 | 7.1900 | 7.1900 | 603,900 |
|
Jul 7, 2026
|
7.6800 | 7.8600 | 7.2300 | 7.4600 | 7.4600 | 738,500 |
|
Jul 6, 2026
|
7.9400 | 8.1400 | 7.6100 | 7.6200 | 7.6200 | 602,300 |
|
Jul 2, 2026
|
8.8500 | 8.8800 | 7.8500 | 7.9800 | 7.9800 | 1,066,900 |
|
Jul 1, 2026
|
7.9200 | 8.8600 | 7.9200 | 8.8100 | 8.8100 | 1,535,800 |
|
Jun 30, 2026
|
8.1200 | 8.5200 | 8.0300 | 8.0400 | 8.0400 | 756,200 |
|
Jun 29, 2026
|
7.7500 | 8.3600 | 7.7400 | 8.1800 | 8.1800 | 1,234,700 |
|
Jun 26, 2026
|
7.0400 | 7.6400 | 7.0400 | 7.5500 | 7.5500 | 3,880,600 |
|
Jun 25, 2026
|
7.6400 | 7.8500 | 6.9200 | 7.1100 | 7.1100 | 1,687,300 |
|
Jun 24, 2026
|
8.7100 | 8.7700 | 7.5100 | 7.5100 | 7.5100 | 1,386,800 |
|
Jun 23, 2026
|
9.0600 | 9.3700 | 8.6500 | 8.6900 | 8.6900 | 659,000 |
|
Jun 22, 2026
|
8.9800 | 9.4800 | 8.9100 | 9.3300 | 9.3300 | 821,400 |
|
Jun 18, 2026
|
8.9700 | 9.1100 | 8.6800 | 9.0000 | 9.0000 | 1,033,500 |
|
Jun 17, 2026
|
8.9200 | 9.2900 | 8.7600 | 8.7900 | 8.7900 | 574,100 |
|
Jun 16, 2026
|
9.1800 | 9.3900 | 8.9700 | 9.0000 | 9.0000 | 930,100 |
|
Jun 15, 2026
|
9.0900 | 9.3200 | 8.8400 | 9.1600 | 9.1600 | 791,600 |
|
Jun 12, 2026
|
8.5000 | 9.1300 | 8.5000 | 8.7200 | 8.7200 | 719,100 |
|
Jun 11, 2026
|
8.4000 | 8.5800 | 8.3000 | 8.4600 | 8.4600 | 501,500 |
|
Jun 10, 2026
|
8.2000 | 8.6700 | 8.2000 | 8.3200 | 8.3200 | 476,600 |
|
Jun 9, 2026
|
8.7500 | 9.0700 | 8.1700 | 8.3200 | 8.3200 | 707,600 |
|
Jun 8, 2026
|
8.6800 | 9.0500 | 8.5500 | 8.6200 | 8.6200 | 877,800 |
|
Jun 5, 2026
|
9.1100 | 9.3700 | 8.4100 | 8.4700 | 8.4700 | 1,025,500 |
|
Jun 4, 2026
|
9.5300 | 9.6600 | 9.0200 | 9.1500 | 9.1500 | 797,700 |
|
Jun 3, 2026
|
9.7900 | 10.0800 | 9.5000 | 9.5200 | 9.5200 | 1,017,700 |
|
Jun 2, 2026
|
9.8200 | 10.1400 | 9.6300 | 9.7900 | 9.7900 | 619,000 |
|
Jun 1, 2026
|
9.3100 | 10.2500 | 9.1800 | 9.8200 | 9.8200 | 1,384,100 |
|
May 29, 2026
|
10.3200 | 10.3200 | 9.2200 | 9.3300 | 9.3300 | 2,497,100 |
|
May 28, 2026
|
10.4300 | 11.1600 | 10.1600 | 10.2700 | 10.2700 | 1,600,000 |
|
May 27, 2026
|
10.4200 | 10.6600 | 10.1400 | 10.5500 | 10.5500 | 815,000 |
|
May 26, 2026
|
10.8500 | 11.2400 | 10.3200 | 10.4300 | 10.4300 | 1,867,800 |
|
May 22, 2026
|
10.1300 | 10.7100 | 10.1300 | 10.6800 | 10.6800 | 1,085,100 |
|
May 21, 2026
|
9.4800 | 10.1900 | 9.3100 | 10.1600 | 10.1600 | 962,100 |
|
May 20, 2026
|
9.7500 | 10.0800 | 9.4200 | 9.4600 | 9.4600 | 996,000 |
|
May 19, 2026
|
9.2800 | 9.7800 | 9.0100 | 9.7000 | 9.7000 | 838,000 |
|
May 18, 2026
|
9.0100 | 9.6700 | 8.8400 | 9.4200 | 9.4200 | 1,064,300 |
|
May 15, 2026
|
9.0300 | 9.4000 | 8.9000 | 9.0100 | 9.0100 | 711,900 |
|
May 14, 2026
|
8.4300 | 9.3600 | 8.2500 | 9.3400 | 9.3400 | 1,215,600 |
|
May 13, 2026
|
8.7100 | 8.9300 | 8.3200 | 8.3900 | 8.3900 | 768,800 |
|
May 12, 2026
|
8.8800 | 9.4800 | 8.1600 | 8.7100 | 8.7100 | 1,031,000 |
|
May 11, 2026
|
8.2900 | 9.3800 | 8.2400 | 9.0500 | 9.0500 | 1,815,400 |
|
May 8, 2026
|
8.6900 | 9.1500 | 8.1800 | 8.1800 | 8.1800 | 1,224,500 |
|
May 7, 2026
|
8.9500 | 9.0200 | 8.5200 | 8.6900 | 8.6900 | 905,000 |
|
May 6, 2026
|
8.9600 | 9.1200 | 8.8000 | 8.9500 | 8.9500 | 916,800 |
|
May 5, 2026
|
8.7000 | 8.9400 | 8.6100 | 8.8500 | 8.8500 | 682,000 |
|
May 4, 2026
|
8.9300 | 9.0500 | 8.4100 | 8.6100 | 8.6100 | 683,100 |
|
May 1, 2026
|
8.6000 | 9.4300 | 8.5800 | 8.9800 | 8.9800 | 1,473,800 |
|
Apr 30, 2026
|
7.5600 | 8.6300 | 7.3900 | 8.5900 | 8.5900 | 1,744,200 |
|
Apr 29, 2026
|
7.9700 | 8.0500 | 7.3000 | 7.5600 | 7.5600 | 1,095,400 |
|
Apr 28, 2026
|
7.7100 | 7.7800 | 7.5100 | 7.6600 | 7.6600 | 894,700 |
|
Apr 27, 2026
|
7.6400 | 7.8000 | 7.5800 | 7.7600 | 7.7600 | 386,800 |
|
Apr 24, 2026
|
7.7000 | 7.8500 | 7.6100 | 7.6400 | 7.6400 | 351,000 |
|
Apr 23, 2026
|
7.6100 | 7.8300 | 7.4600 | 7.7000 | 7.7000 | 618,000 |
|
Apr 22, 2026
|
7.6700 | 7.7600 | 7.2200 | 7.6200 | 7.6200 | 1,049,200 |
|
Apr 21, 2026
|
7.4000 | 7.6700 | 7.2800 | 7.6200 | 7.6200 | 748,000 |
|
Apr 20, 2026
|
7.6800 | 7.9000 | 7.3400 | 7.3500 | 7.3500 | 718,500 |
|
Apr 17, 2026
|
7.8500 | 7.8900 | 7.6100 | 7.8000 | 7.8000 | 1,034,000 |
|
Apr 16, 2026
|
7.8000 | 7.8000 | 7.5400 | 7.7000 | 7.7000 | 416,700 |
|
Apr 15, 2026
|
7.9400 | 7.9800 | 7.7200 | 7.7700 | 7.7700 | 450,700 |
|
Apr 14, 2026
|
7.7500 | 7.9700 | 7.7000 | 7.9200 | 7.9200 | 872,200 |
|
Apr 13, 2026
|
7.1500 | 7.6500 | 7.1100 | 7.6400 | 7.6400 | 633,100 |
|
Apr 10, 2026
|
7.4500 | 7.5700 | 7.1800 | 7.2300 | 7.2300 | 454,100 |
|
Apr 9, 2026
|
7.4800 | 7.7500 | 7.3300 | 7.5200 | 7.5200 | 676,800 |
|
Apr 8, 2026
|
7.4400 | 7.6800 | 7.2500 | 7.5200 | 7.5200 | 900,000 |
|
Apr 7, 2026
|
7.2200 | 7.3500 | 6.9800 | 7.1100 | 7.1100 | 651,900 |
|
Apr 6, 2026
|
6.8200 | 7.3600 | 6.7000 | 7.3300 | 7.3300 | 921,100 |
|
Apr 2, 2026
|
6.5700 | 7.0500 | 6.5700 | 6.8100 | 6.8100 | 729,600 |
|
Apr 1, 2026
|
7.2500 | 7.2600 | 6.4300 | 6.8700 | 6.8700 | 1,758,000 |
|
Mar 31, 2026
|
6.9400 | 7.4800 | 6.9400 | 7.3200 | 7.3200 | 1,560,900 |
|
Mar 30, 2026
|
6.8500 | 7.1100 | 6.6900 | 6.8200 | 6.8200 | 615,000 |
|
Mar 27, 2026
|
7.1000 | 7.2200 | 6.7200 | 6.7900 | 6.7900 | 792,600 |
|
Mar 26, 2026
|
7.1200 | 7.5000 | 7.1000 | 7.1500 | 7.1500 | 661,900 |
|
Mar 25, 2026
|
7.1700 | 7.4500 | 7.0500 | 7.2500 | 7.2500 | 698,900 |
|
Mar 24, 2026
|
7.3000 | 7.5100 | 6.9600 | 7.0500 | 7.0500 | 499,600 |
|
Mar 23, 2026
|
7.2500 | 7.4600 | 6.8900 | 7.2700 | 7.2700 | 807,100 |
|
Mar 20, 2026
|
7.3700 | 7.5900 | 7.0400 | 7.0900 | 7.0900 | 861,200 |
|
Mar 19, 2026
|
6.7500 | 7.4800 | 6.6400 | 7.4400 | 7.4400 | 737,700 |
|
Mar 18, 2026
|
7.3500 | 7.5400 | 6.8700 | 6.8800 | 6.8800 | 706,200 |
|
Mar 17, 2026
|
6.9900 | 7.5200 | 6.9900 | 7.2400 | 7.2400 | 545,900 |
|
Mar 16, 2026
|
6.8500 | 7.1900 | 6.6800 | 6.8700 | 6.8700 | 800,100 |
|
Mar 13, 2026
|
7.3100 | 7.3100 | 6.6000 | 6.8600 | 6.8600 | 1,332,100 |
|
Mar 12, 2026
|
7.7000 | 7.8500 | 6.8200 | 6.9200 | 6.9200 | 1,427,400 |
|
Mar 11, 2026
|
7.8500 | 7.9900 | 7.5700 | 7.7400 | 7.7400 | 911,200 |
|
Mar 10, 2026
|
7.4700 | 7.9900 | 7.4700 | 7.7000 | 7.7000 | 787,700 |
|
Mar 9, 2026
|
7.2500 | 7.4500 | 7.0600 | 7.3800 | 7.3800 | 517,800 |
|
Mar 6, 2026
|
7.1900 | 7.9000 | 7.1000 | 7.4800 | 7.4800 | 860,900 |
|
Mar 5, 2026
|
7.0200 | 7.5900 | 6.8500 | 7.4500 | 7.4500 | 1,158,100 |
|
Mar 4, 2026
|
6.7400 | 7.4000 | 6.7300 | 7.0900 | 7.0900 | 1,053,100 |
|
Mar 3, 2026
|
6.3200 | 6.6900 | 6.2500 | 6.5200 | 6.5200 | 455,400 |
|
Mar 2, 2026
|
6.1200 | 6.6300 | 6.0100 | 6.6000 | 6.6000 | 652,400 |
|
Feb 27, 2026
|
6.6600 | 6.6700 | 6.1900 | 6.4500 | 6.4500 | 1,491,900 |
|
Feb 26, 2026
|
7.1300 | 7.2000 | 6.6500 | 6.7500 | 6.7500 | 439,100 |
|
Feb 25, 2026
|
7.0600 | 7.2500 | 6.9300 | 7.1600 | 7.1600 | 341,300 |
|
Feb 24, 2026
|
6.6000 | 7.2300 | 6.5700 | 6.9700 | 6.9700 | 594,600 |
|
Feb 23, 2026
|
6.6800 | 6.8000 | 6.4500 | 6.6900 | 6.6900 | 382,900 |
|
Feb 20, 2026
|
6.8300 | 7.0300 | 6.7200 | 6.8000 | 6.8000 | 318,200 |
|
Feb 19, 2026
|
6.8900 | 6.9900 | 6.6600 | 6.8300 | 6.8300 | 370,600 |
|
Feb 18, 2026
|
6.7000 | 7.2100 | 6.5400 | 7.0000 | 7.0000 | 494,200 |
|
Feb 17, 2026
|
6.7000 | 6.7600 | 6.3800 | 6.6300 | 6.6300 | 669,000 |
|
Feb 13, 2026
|
6.7100 | 7.2300 | 6.5100 | 6.8200 | 6.8200 | 574,000 |
|
Feb 12, 2026
|
7.0200 | 7.0200 | 6.5300 | 6.6300 | 6.6300 | 622,600 |
|
Feb 11, 2026
|
7.2200 | 7.4000 | 6.8400 | 7.0200 | 7.0200 | 647,600 |
|
Feb 10, 2026
|
7.6900 | 7.7800 | 7.4200 | 7.4500 | 7.4500 | 593,000 |
|
Feb 9, 2026
|
7.8800 | 7.9200 | 7.6000 | 7.8100 | 7.8100 | 362,400 |
|
Feb 6, 2026
|
7.4400 | 8.0000 | 7.4400 | 7.8800 | 7.8800 | 647,800 |
|
Feb 5, 2026
|
7.6200 | 7.9500 | 7.1100 | 7.2000 | 7.2000 | 747,200 |
|
Feb 4, 2026
|
8.4300 | 8.5800 | 7.5200 | 7.7200 | 7.7200 | 965,000 |
|
Feb 3, 2026
|
8.2500 | 8.5900 | 8.0400 | 8.5600 | 8.5600 | 878,400 |
|
Feb 2, 2026
|
8.2800 | 8.5800 | 8.0100 | 8.2700 | 8.2700 | 721,900 |
|
Jan 30, 2026
|
9.0000 | 9.0700 | 8.3300 | 8.3600 | 8.3600 | 1,229,200 |
|
Jan 29, 2026
|
9.6000 | 10.0000 | 9.0500 | 9.2000 | 9.2000 | 1,102,400 |
|
Jan 28, 2026
|
9.5000 | 9.8000 | 9.0500 | 9.4100 | 9.4100 | 978,900 |
|
Jan 27, 2026
|
9.2000 | 9.5500 | 8.6700 | 9.3500 | 9.3500 | 756,100 |
|
Jan 26, 2026
|
9.7700 | 9.7800 | 9.1000 | 9.2400 | 9.2400 | 819,500 |
|
Jan 23, 2026
|
9.8700 | 10.1200 | 9.6000 | 9.7700 | 9.7700 | 1,235,000 |
|
Jan 22, 2026
|
9.6000 | 10.3100 | 9.4300 | 9.9900 | 9.9900 | 1,325,200 |
|
Jan 21, 2026
|
8.8500 | 9.7000 | 8.8200 | 9.5600 | 9.5600 | 1,528,600 |
|
Jan 20, 2026
|
8.7400 | 10.5700 | 8.6800 | 8.9600 | 8.9600 | 2,684,200 |
|
Jan 16, 2026
|
9.1800 | 9.2400 | 8.2500 | 8.8900 | 8.8900 | 3,504,400 |
|
Jan 15, 2026
|
10.0400 | 10.9700 | 9.1400 | 9.5000 | 9.5000 | 17,933,900 |
|
Jan 14, 2026
|
7.5100 | 7.6700 | 6.9800 | 7.5400 | 7.5400 | 6,109,200 |
|
Jan 13, 2026
|
8.1200 | 8.1200 | 7.3300 | 7.4400 | 7.4400 | 1,418,400 |
|
Jan 12, 2026
|
6.9800 | 8.2800 | 6.8600 | 8.0900 | 8.0900 | 2,121,200 |
|
Jan 9, 2026
|
6.9200 | 7.6300 | 6.7900 | 7.0000 | 7.0000 | 1,706,300 |
|
Jan 8, 2026
|
6.1000 | 7.0600 | 6.0500 | 6.9000 | 6.9000 | 1,686,000 |
|
Jan 7, 2026
|
5.6000 | 6.1900 | 5.5400 | 6.1200 | 6.1200 | 834,600 |
|
Jan 6, 2026
|
5.3500 | 5.7100 | 5.1700 | 5.6400 | 5.6400 | 532,400 |
|
Jan 5, 2026
|
5.1800 | 5.4800 | 5.0300 | 5.3800 | 5.3800 | 607,900 |
|
Jan 2, 2026
|
4.7200 | 5.2100 | 4.6500 | 5.1800 | 5.1800 | 922,700 |
|
Dec 31, 2025
|
4.6800 | 4.8300 | 4.6300 | 4.6700 | 4.6700 | 542,500 |
|
Dec 30, 2025
|
4.7100 | 4.8600 | 4.6300 | 4.7400 | 4.7400 | 676,400 |
|
Dec 29, 2025
|
4.7400 | 5.0200 | 4.6700 | 4.6900 | 4.6900 | 583,700 |
|
Dec 26, 2025
|
4.7400 | 4.9300 | 4.4900 | 4.7800 | 4.7800 | 470,400 |
|
Dec 24, 2025
|
4.6000 | 4.8700 | 4.4500 | 4.7600 | 4.7600 | 685,300 |
|
Dec 23, 2025
|
4.8000 | 4.8900 | 4.5500 | 4.6300 | 4.6300 | 1,096,800 |
|
Dec 22, 2025
|
5.0000 | 5.4900 | 4.7500 | 4.8000 | 4.8000 | 1,760,600 |
|
Dec 19, 2025
|
4.5100 | 5.4400 | 4.5000 | 5.0300 | 5.0300 | 2,841,300 |
|
Dec 18, 2025
|
4.8000 | 4.8000 | 4.1100 | 4.4900 | 4.4900 | 2,464,600 |
|
Dec 17, 2025
|
6.1200 | 6.2500 | 4.7000 | 4.7200 | 4.7200 | 6,000,900 |
|
Dec 16, 2025
|
4.7300 | 6.0500 | 4.3600 | 5.7200 | 5.7200 | 25,221,300 |
|
Dec 15, 2025
|
3.9600 | 3.9800 | 3.6400 | 3.7200 | 3.7200 | 3,957,700 |
|
Dec 12, 2025
|
3.9900 | 4.0500 | 3.8400 | 3.9600 | 3.9600 | 442,500 |
|
Dec 11, 2025
|
3.9800 | 4.0900 | 3.7500 | 3.9900 | 3.9900 | 701,900 |
|
Dec 10, 2025
|
4.1500 | 4.1600 | 3.8500 | 4.0000 | 4.0000 | 761,400 |
|
Dec 9, 2025
|
3.9600 | 4.4000 | 3.9000 | 4.1900 | 4.1900 | 630,200 |
|
Dec 8, 2025
|
3.8500 | 3.9800 | 3.7300 | 3.9600 | 3.9600 | 748,800 |
|
Dec 5, 2025
|
4.2100 | 4.2200 | 3.8300 | 3.8500 | 3.8500 | 609,200 |
|
Dec 4, 2025
|
3.9700 | 4.2700 | 3.9100 | 4.2100 | 4.2100 | 520,600 |
|
Dec 3, 2025
|
3.8600 | 3.9800 | 3.6700 | 3.9700 | 3.9700 | 575,900 |
|
Dec 2, 2025
|
4.0500 | 4.1000 | 3.8100 | 3.8400 | 3.8400 | 512,000 |
|
Dec 1, 2025
|
4.2500 | 4.2500 | 3.9900 | 4.0100 | 4.0100 | 658,100 |
|
Nov 28, 2025
|
4.4000 | 4.4300 | 4.2500 | 4.3400 | 4.3400 | 244,000 |
|
Nov 26, 2025
|
4.1500 | 4.4500 | 4.1500 | 4.3900 | 4.3900 | 377,900 |
|
Nov 25, 2025
|
4.2600 | 4.4900 | 4.0900 | 4.1700 | 4.1700 | 632,700 |
|
Nov 24, 2025
|
4.3000 | 4.4800 | 4.1200 | 4.3000 | 4.3000 | 876,500 |
|
Nov 21, 2025
|
4.1400 | 4.4000 | 4.0700 | 4.3200 | 4.3200 | 555,700 |
|
Nov 20, 2025
|
4.3500 | 4.7500 | 4.1300 | 4.1500 | 4.1500 | 657,300 |
|
Nov 19, 2025
|
4.7600 | 4.8600 | 4.2400 | 4.2800 | 4.2800 | 1,563,400 |
|
Nov 18, 2025
|
4.9400 | 5.1600 | 4.8700 | 5.0400 | 5.0400 | 419,000 |
|
Nov 17, 2025
|
5.0100 | 5.1200 | 4.9100 | 5.0200 | 5.0200 | 437,900 |
|
Nov 14, 2025
|
4.9800 | 5.2400 | 4.8700 | 5.0100 | 5.0100 | 311,800 |
|
Nov 13, 2025
|
5.4400 | 5.5000 | 4.9000 | 5.1200 | 5.1200 | 716,000 |
|
Nov 12, 2025
|
5.7000 | 5.8800 | 5.5000 | 5.5900 | 5.5900 | 422,700 |
|
Nov 11, 2025
|
5.2300 | 5.7000 | 5.1500 | 5.7000 | 5.7000 | 415,400 |
|
Nov 10, 2025
|
5.3700 | 5.6500 | 5.0000 | 5.2900 | 5.2900 | 1,135,700 |
|
Nov 7, 2025
|
4.9900 | 5.5400 | 4.9400 | 5.3500 | 5.3500 | 786,400 |
|
Nov 6, 2025
|
5.0000 | 5.2900 | 5.0000 | 5.1200 | 5.1200 | 678,500 |
|
Nov 5, 2025
|
4.6000 | 5.0000 | 4.6000 | 4.9500 | 4.9500 | 672,900 |
|
Nov 4, 2025
|
4.6800 | 4.7300 | 4.4200 | 4.4500 | 4.4500 | 592,500 |
|
Nov 3, 2025
|
4.9600 | 5.0000 | 4.6400 | 4.7700 | 4.7700 | 550,400 |
