7,563.00

-11.50

-0.15%

51,738.00

-395.00

-0.76%

28,207.75

+80.25

+0.29%

Russell 2000 Futures

2,813.10

-4.70

-0.17%

4.8940

-0.0350

-0.71%

21.38

+0.23

+1.09%

3,913.80

-55.80

-1.41%

77,019.30

-764.36

-0.98%

Crude Oil Dec 26

98.41

+1.95

+2.02%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Delayed Quote USD

BRC Group Holdings, Inc. (RILYL)

8.40 -0.04 (-0.47%)

At close: November 2 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	8.40	8.40	8.40	8.40	8.40	500
Oct 30, 2026	8.59	8.59	8.10	8.44	8.44	3,500
Oct 29, 2026	8.49	8.77	8.40	8.47	8.47	3,300
Oct 28, 2026	8.66	8.66	8.18	8.32	8.32	3,300
Oct 27, 2026	8.18	8.88	8.15	8.50	8.50	9,300
Oct 26, 2026	7.25	8.18	7.25	7.88	7.88	5,700
Oct 23, 2026	7.30	7.82	7.18	7.54	7.54	5,800
Oct 22, 2026	8.50	8.50	7.80	7.80	7.80	2,000
Oct 21, 2026	8.22	8.49	7.99	8.09	8.09	7,900
Oct 20, 2026	8.46	8.46	8.11	8.35	8.35	6,500
Oct 19, 2026	9.00	9.80	8.36	8.36	8.36	8,800
Oct 16, 2026	8.88	9.18	8.55	8.55	8.55	1,600
Oct 15, 2026	8.36	9.18	8.36	8.55	8.55	20,000
Oct 14, 2026	9.20	9.20	8.40	8.62	8.62	9,700
Oct 13, 2026	9.56	9.65	9.39	9.65	9.65	2,700
Oct 12, 2026	9.59	9.95	9.26	9.70	9.70	10,100
Oct 9, 2026	9.32	9.85	9.32	9.50	9.50	10,700
Oct 8, 2026	9.57	9.73	9.57	9.73	9.73	400
Oct 7, 2026	9.80	10.20	9.47	9.70	9.70	5,900
Oct 6, 2026	10.52	10.52	9.50	9.60	9.60	20,300
Oct 5, 2026	10.45	10.63	10.42	10.63	10.63	800
Oct 2, 2026	10.90	10.91	10.69	10.91	10.91	8,300
Oct 1, 2026	11.00	11.00	10.70	10.80	10.80	5,500
Sep 30, 2026	10.39	11.20	10.39	10.85	10.85	17,300
Sep 29, 2026	11.70	11.70	10.45	10.45	10.45	13,300
Sep 28, 2026	11.95	11.99	11.30	11.52	11.52	14,900
Sep 25, 2026	12.36	12.36	11.53	11.96	11.96	11,700
Sep 24, 2026	12.40	12.43	12.34	12.34	12.34	3,500
Sep 23, 2026	12.79	12.79	12.28	12.53	12.53	3,500
Sep 22, 2026	12.50	12.62	12.50	12.62	12.62	700
Sep 21, 2026	12.50	12.97	12.25	12.74	12.74	12,700
Sep 18, 2026	12.66	12.94	12.50	12.70	12.70	3,500
Sep 17, 2026	12.69	12.70	12.69	12.70	12.70	1,900
Sep 16, 2026	12.76	12.97	12.35	12.56	12.56	7,100
Sep 15, 2026	12.89	13.27	12.59	12.79	12.79	4,000
Sep 14, 2026	13.75	13.75	12.38	12.99	12.99	17,700
Sep 11, 2026	13.20	13.32	13.06	13.09	13.09	2,200
Sep 10, 2026	12.97	13.20	12.92	13.00	13.00	3,800
Sep 9, 2026	13.05	13.10	13.00	13.00	13.00	1,600
Sep 8, 2026	13.24	13.24	13.09	13.14	13.14	10,000
Sep 4, 2026	13.24	13.55	13.12	13.19	13.19	10,400
Sep 3, 2026	13.57	13.59	13.28	13.45	13.45	1,400
Sep 2, 2026	13.33	13.33	13.06	13.19	13.19	7,000
Sep 1, 2026	13.44	13.44	13.08	13.15	13.15	5,600
Aug 31, 2026	13.48	13.48	13.02	13.47	13.47	12,900
Aug 28, 2026	13.52	13.52	13.52	13.52	13.52	-
Aug 27, 2026	13.43	13.60	13.30	13.52	13.52	2,000
Aug 26, 2026	13.22	13.40	13.22	13.30	13.30	1,900
Aug 25, 2026	13.35	13.51	13.29	13.43	13.43	3,000
Aug 24, 2026	13.20	13.40	13.20	13.40	13.40	1,100
Aug 21, 2026	13.34	13.34	13.01	13.01	13.01	700
Aug 20, 2026	13.20	13.22	13.11	13.22	13.22	6,500
Aug 19, 2026	13.42	13.50	13.00	13.30	13.30	12,400
Aug 18, 2026	13.51	13.51	12.95	13.19	13.19	12,300
Aug 17, 2026	13.62	13.79	13.50	13.60	13.60	4,600
Aug 14, 2026	13.62	13.81	13.60	13.73	13.73	5,400
Aug 13, 2026	13.65	13.99	13.65	13.84	13.84	13,400
Aug 12, 2026	13.81	13.87	13.78	13.84	13.84	3,900
Aug 11, 2026	13.90	14.17	13.51	13.80	13.80	11,200
Aug 10, 2026	13.40	13.77	13.40	13.75	13.75	6,100
Aug 7, 2026	13.95	13.96	13.60	13.60	13.60	5,200
Aug 6, 2026	13.75	13.95	13.74	13.85	13.85	6,600
Aug 5, 2026	13.70	13.75	13.66	13.73	13.73	2,200
Aug 4, 2026	13.27	13.88	13.27	13.74	13.74	6,200
Aug 3, 2026	13.05	13.60	13.05	13.60	13.60	12,300
Jul 31, 2026	13.40	13.40	13.00	13.22	13.22	8,000
Jul 30, 2026	12.91	13.20	12.52	12.98	12.98	12,700
Jul 29, 2026	13.09	13.50	12.57	12.57	12.57	7,600
Jul 28, 2026	13.38	13.56	12.70	12.74	12.74	16,500
Jul 27, 2026	13.75	13.75	13.17	13.68	13.68	6,400
Jul 24, 2026	13.75	13.90	13.75	13.80	13.80	1,300
Jul 23, 2026	13.93	13.93	13.81	13.85	13.85	1,800
Jul 22, 2026	14.12	14.12	13.95	13.95	13.95	2,800
Jul 21, 2026	14.16	14.16	13.75	13.98	13.98	7,400
Jul 20, 2026	13.10	14.22	13.10	13.62	13.62	1,800
Jul 17, 2026	14.16	14.23	13.90	14.23	14.23	13,300
Jul 16, 2026	14.25	14.25	14.17	14.17	14.17	900
Jul 15, 2026	14.66	14.66	14.22	14.31	14.31	4,600
Jul 14, 2026	14.11	14.11	14.11	14.11	14.11	-
Jul 13, 2026	14.20	14.40	14.02	14.11	14.11	11,100
Jul 10, 2026	14.50	14.50	14.39	14.39	14.39	700
Jul 9, 2026	14.26	14.58	14.25	14.58	14.58	2,600
Jul 8, 2026	14.23	14.56	14.05	14.27	14.27	5,200
Jul 7, 2026	14.30	14.56	14.23	14.56	14.56	2,900
Jul 6, 2026	14.30	14.65	14.09	14.65	14.65	7,200
Jul 2, 2026	14.38	14.38	14.25	14.26	14.26	1,000
Jul 1, 2026	14.90	14.90	14.09	14.22	14.22	11,400
Jun 30, 2026	14.16	14.80	14.16	14.80	14.80	4,500
Jun 29, 2026	14.31	14.35	14.25	14.25	14.25	2,300
Jun 26, 2026	14.48	14.59	14.02	14.22	14.22	10,100
Jun 25, 2026	15.98	16.01	14.25	14.69	14.69	30,800
Jun 24, 2026	16.45	16.45	15.80	15.80	15.80	9,700
Jun 23, 2026	16.68	16.68	16.50	16.55	16.55	1,100
Jun 22, 2026	16.80	16.80	16.55	16.68	16.68	2,600
Jun 18, 2026	16.88	16.88	16.76	16.85	16.85	4,000
Jun 17, 2026	16.67	16.86	16.50	16.75	16.75	6,400
Jun 16, 2026	16.88	17.00	16.56	16.77	16.77	15,500
Jun 15, 2026	16.02	16.93	16.02	16.56	16.56	19,800
Jun 12, 2026	16.16	16.92	15.57	16.50	16.50	45,500
Jun 11, 2026	16.56	16.56	15.75	16.37	16.37	20,800
Jun 10, 2026	16.51	16.80	16.51	16.80	16.80	4,700
Jun 9, 2026	16.92	16.92	16.54	16.75	16.75	1,800
Jun 8, 2026	16.68	17.10	16.63	16.83	16.83	7,800
Jun 5, 2026	17.00	17.30	16.68	16.68	16.68	12,500
Jun 4, 2026	17.50	17.50	16.90	17.46	17.46	7,300
Jun 3, 2026	16.82	17.36	16.82	17.03	17.03	4,200
Jun 2, 2026	16.80	17.40	16.80	17.40	17.40	3,500
Jun 1, 2026	16.79	16.80	16.40	16.60	16.60	3,500
May 29, 2026	16.71	16.87	16.66	16.66	16.66	2,100
May 28, 2026	16.76	17.14	16.26	16.75	16.75	7,900
May 27, 2026	17.30	17.30	16.81	17.10	17.10	3,700
May 26, 2026	17.39	17.53	17.25	17.25	17.25	1,500
May 22, 2026	17.25	17.74	17.25	17.47	17.47	6,300
May 21, 2026	17.04	17.36	16.78	17.22	17.22	4,700
May 20, 2026	16.66	18.08	16.22	17.10	17.10	17,600
May 19, 2026	15.32	17.10	15.32	16.75	16.75	23,300
May 18, 2026	15.67	17.17	15.54	16.40	16.40	37,900
May 15, 2026	15.05	15.98	15.05	15.67	15.67	3,400
May 14, 2026	15.09	15.50	15.04	15.50	15.50	8,000
May 13, 2026	15.00	15.72	15.00	15.10	15.10	3,700
May 12, 2026	15.61	15.62	15.00	15.02	15.02	18,000
May 11, 2026	15.00	15.84	15.00	15.44	15.44	17,000
May 8, 2026	15.11	15.50	15.02	15.26	15.26	10,900
May 7, 2026	15.10	15.44	15.01	15.24	15.24	16,900
May 6, 2026	15.05	16.48	15.05	15.27	15.27	21,000
May 5, 2026	14.12	15.85	14.12	15.18	15.18	13,200
May 4, 2026	14.00	14.53	13.85	14.40	14.40	15,300
May 1, 2026	14.07	15.15	13.70	14.02	14.02	35,100
Apr 30, 2026	12.60	14.20	12.60	14.20	14.20	31,200
Apr 29, 2026	12.01	13.72	11.98	12.55	12.55	19,000
Apr 28, 2026	11.78	12.14	11.40	11.85	11.85	6,700
Apr 27, 2026	12.13	12.13	11.80	11.80	11.80	500
Apr 24, 2026	11.21	12.25	11.21	12.08	12.08	3,600
Apr 23, 2026	12.30	12.50	11.50	12.00	12.00	7,400
Apr 22, 2026	12.43	12.45	12.30	12.30	12.30	1,600
Apr 21, 2026	12.29	12.39	12.25	12.25	12.25	2,900
Apr 20, 2026	11.87	12.50	11.87	12.05	12.05	3,500
Apr 17, 2026	12.13	12.26	12.00	12.00	12.00	4,100
Apr 16, 2026	12.35	12.44	12.00	12.21	12.21	16,600
Apr 15, 2026	12.44	13.44	12.35	12.50	12.50	26,300
Apr 14, 2026	12.41	13.40	12.41	12.93	12.93	18,200
Apr 13, 2026	12.39	13.34	12.39	12.99	12.99	7,600
Apr 10, 2026	12.75	12.83	12.35	12.71	12.71	7,900
Apr 9, 2026	12.22	12.83	12.22	12.80	12.80	5,400
Apr 8, 2026	12.10	12.74	11.97	12.74	12.74	12,900
Apr 7, 2026	12.00	12.52	11.83	12.42	12.42	12,500
Apr 6, 2026	11.85	12.52	11.85	12.02	12.02	10,300
Apr 2, 2026	12.00	12.35	11.97	12.02	12.02	2,700
Apr 1, 2026	13.00	13.00	11.56	12.22	12.22	11,900
Mar 31, 2026	11.78	12.50	11.35	12.25	12.25	57,700
Mar 30, 2026	11.00	12.32	11.00	11.84	11.84	24,900
Mar 27, 2026	12.20	12.20	11.20	12.00	12.00	15,800
Mar 26, 2026	11.75	12.75	11.68	12.27	12.27	27,500
Mar 25, 2026	11.20	12.88	11.20	12.08	12.08	20,500
Mar 24, 2026	11.51	12.00	11.30	11.83	11.83	9,000
Mar 23, 2026	11.05	11.51	10.90	11.32	11.32	8,500
Mar 20, 2026	10.95	11.49	10.46	11.16	11.16	10,600
Mar 19, 2026	10.55	11.00	10.55	10.90	10.90	10,700
Mar 18, 2026	11.00	11.35	10.56	10.56	10.56	13,900
Mar 17, 2026	10.12	11.14	10.12	10.51	10.51	10,700
Mar 16, 2026	10.89	10.89	10.07	10.13	10.13	4,400
Mar 13, 2026	11.45	11.45	9.93	9.93	9.93	12,600
Mar 12, 2026	12.15	12.15	9.53	10.41	10.41	11,000
Mar 11, 2026	12.11	12.21	11.49	11.78	11.78	7,800
Mar 10, 2026	11.47	12.25	11.47	12.22	12.22	12,900
Mar 9, 2026	10.87	11.55	10.87	11.47	11.47	5,600
Mar 6, 2026	11.15	12.07	10.58	11.30	11.30	13,900
Mar 5, 2026	10.57	11.75	10.55	10.67	10.67	15,200
Mar 4, 2026	10.06	11.15	9.65	10.50	10.50	14,900
Mar 3, 2026	9.75	10.33	9.63	9.76	9.76	13,800
Mar 2, 2026	9.50	10.20	9.50	9.90	9.90	8,200
Feb 27, 2026	9.89	10.05	9.51	9.53	9.53	19,000
Feb 26, 2026	10.21	10.51	9.90	9.90	9.90	7,400
Feb 25, 2026	10.11	10.31	9.93	10.21	10.21	4,100
Feb 24, 2026	10.00	10.45	9.85	10.00	10.00	8,000
Feb 23, 2026	10.00	10.90	9.94	10.20	10.20	3,600
Feb 20, 2026	10.17	10.25	10.00	10.00	10.00	3,400
Feb 19, 2026	10.23	10.76	10.01	10.20	10.20	17,800
Feb 18, 2026	10.80	11.06	10.40	10.40	10.40	9,500
Feb 17, 2026	10.50	12.12	10.04	12.12	12.12	15,100
Feb 13, 2026	10.50	10.62	10.50	10.51	10.51	3,400
Feb 12, 2026	10.50	10.96	10.50	10.54	10.54	5,600
Feb 11, 2026	10.62	10.69	10.50	10.50	10.50	25,500
Feb 10, 2026	10.53	10.96	10.50	10.70	10.70	9,600
Feb 9, 2026	10.02	11.00	10.02	10.70	10.70	2,000
Feb 6, 2026	9.85	10.29	9.85	10.14	10.14	8,100
Feb 5, 2026	10.40	10.55	9.51	9.51	9.51	11,200
Feb 4, 2026	10.99	10.99	10.62	10.70	10.70	3,100
Feb 3, 2026	11.10	11.11	10.41	10.65	10.65	8,900
Feb 2, 2026	10.03	11.21	10.03	11.21	11.21	2,700
Jan 30, 2026	11.16	11.38	10.66	10.72	10.72	10,500
Jan 29, 2026	11.30	12.06	10.68	10.68	10.68	19,400
Jan 28, 2026	11.13	11.75	11.12	11.56	11.56	11,700
Jan 27, 2026	11.33	11.40	10.79	11.31	11.31	8,600
Jan 26, 2026	11.93	12.03	11.20	11.25	11.25	9,600
Jan 23, 2026	12.09	12.09	11.94	11.94	11.94	4,800
Jan 22, 2026	12.16	12.25	11.93	12.02	12.02	10,400
Jan 21, 2026	12.59	12.59	11.60	12.16	12.16	5,900
Jan 20, 2026	12.01	13.00	11.51	11.68	11.68	15,300
Jan 16, 2026	14.06	14.06	11.03	12.65	12.65	40,600
Jan 15, 2026	11.52	14.80	11.52	14.50	14.50	103,200
Jan 14, 2026	9.36	9.57	8.95	9.57	9.57	19,500
Jan 13, 2026	9.16	9.49	8.56	9.36	9.36	15,400
Jan 12, 2026	7.65	9.50	7.65	9.27	9.27	43,800
Jan 9, 2026	7.35	8.20	7.35	7.81	7.81	24,200
Jan 8, 2026	6.48	7.74	6.41	7.31	7.31	44,900
Jan 7, 2026	6.01	6.55	5.90	6.39	6.39	29,100
Jan 6, 2026	5.38	6.03	5.36	5.81	5.81	26,000
Jan 5, 2026	5.26	5.37	5.18	5.25	5.25	1,600
Jan 2, 2026	4.85	5.38	4.82	5.33	5.33	2,800
Dec 31, 2025	4.91	5.00	4.75	5.00	5.00	6,000
Dec 30, 2025	5.05	5.19	4.92	5.15	5.15	7,700
Dec 29, 2025	5.24	5.24	4.73	5.06	5.06	11,700
Dec 26, 2025	5.30	5.57	5.13	5.35	5.35	8,200
Dec 24, 2025	5.30	5.45	5.30	5.32	5.32	9,400
Dec 23, 2025	5.54	5.73	5.20	5.30	5.30	25,400
Dec 22, 2025	5.39	5.69	5.25	5.65	5.65	17,500
Dec 19, 2025	5.46	6.01	5.25	5.59	5.59	34,400
Dec 18, 2025	5.26	5.45	5.25	5.45	5.45	9,000
Dec 17, 2025	5.85	5.90	5.25	5.71	5.71	48,900
Dec 16, 2025	5.76	6.63	4.80	6.20	6.20	1,235,100
Dec 15, 2025	3.45	3.51	3.09	3.26	3.26	26,000
Dec 12, 2025	3.42	3.58	3.40	3.49	3.49	40,900
Dec 11, 2025	3.67	3.67	3.50	3.52	3.52	15,900
Dec 10, 2025	3.77	3.91	3.61	3.88	3.88	23,900
Dec 9, 2025	3.92	3.98	3.79	3.81	3.81	11,600
Dec 8, 2025	4.23	4.23	3.65	3.80	3.80	22,100
Dec 5, 2025	4.28	4.32	4.20	4.20	4.20	2,100
Dec 4, 2025	4.38	4.38	4.20	4.30	4.30	800
Dec 3, 2025	4.24	4.53	4.18	4.39	4.39	5,600
Dec 2, 2025	4.61	4.74	4.41	4.41	4.41	5,400
Dec 1, 2025	4.50	4.76	4.50	4.55	4.55	3,100
Nov 28, 2025	4.50	4.50	4.50	4.50	4.50	600
Nov 26, 2025	4.62	4.70	4.50	4.50	4.50	3,600
Nov 25, 2025	4.76	4.77	4.55	4.68	4.68	2,800
Nov 24, 2025	4.75	4.75	4.55	4.55	4.55	6,100
Nov 21, 2025	4.80	4.90	4.66	4.80	4.80	2,600
Nov 20, 2025	4.97	5.20	4.65	4.65	4.65	5,800
Nov 19, 2025	5.47	5.47	4.80	4.97	4.97	3,400
Nov 18, 2025	5.33	5.55	5.10	5.28	5.28	1,600
Nov 17, 2025	5.10	5.59	4.96	5.58	5.58	6,300
Nov 14, 2025	5.25	5.55	5.05	5.22	5.22	4,800
Nov 13, 2025	5.70	5.70	5.35	5.57	5.57	3,000
Nov 12, 2025	5.72	6.16	5.40	5.85	5.85	14,700
Nov 11, 2025	5.55	5.70	5.16	5.59	5.59	2,600
Nov 10, 2025	5.50	5.72	5.05	5.68	5.68	19,400
Nov 7, 2025	5.24	5.51	5.07	5.09	5.09	3,400
Nov 6, 2025	4.83	5.59	4.80	5.11	5.11	5,400
Nov 5, 2025	4.87	5.18	4.87	4.90	4.90	2,600
Nov 4, 2025	5.19	5.19	4.92	4.92	4.92	2,900
Nov 3, 2025	5.29	5.29	5.01	5.26	5.26	5,000

Mobilize your Website

View Site in Mobile | Classic

Share by: