7,564.75

-9.75

-0.13%

51,755.00

-378.00

-0.73%

28,218.50

+91.00

+0.32%

Russell 2000 Futures

2,814.20

-3.60

-0.13%

4.8940

-0.0350

-0.71%

21.39

+0.24

+1.13%

3,914.60

-55.00

-1.39%

76,971.24

-812.41

-1.04%

Crude Oil Dec 26

98.32

+1.86

+1.93%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGM - Delayed Quote USD

BRC Group Holdings, Inc. (RILYP)

7.25 -0.50 (-6.44%)

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

9.13 +1.44 (+18.73%)

After hours: November 2 at 4:09:37 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	7.70	7.70	7.00	7.25	7.25	10,800
Oct 30, 2026	7.81	7.97	7.75	7.75	7.75	2,200
Oct 29, 2026	7.99	8.05	7.70	7.79	7.79	8,800
Oct 28, 2026	8.08	8.08	7.83	7.92	7.92	3,300
Oct 27, 2026	7.90	8.14	7.90	8.10	8.10	6,000
Oct 26, 2026	7.62	7.72	7.62	7.72	7.72	800
Oct 23, 2026	6.90	7.33	6.68	7.33	7.33	26,600
Oct 22, 2026	7.61	7.73	6.85	6.85	6.85	10,200
Oct 21, 2026	7.58	7.97	7.56	7.60	7.60	10,500
Oct 20, 2026	7.75	8.09	7.60	7.68	7.68	39,000
Oct 19, 2026	8.39	8.50	8.00	8.07	8.07	6,600
Oct 16, 2026	7.91	8.28	7.86	7.90	7.90	7,400
Oct 15, 2026	8.43	8.52	7.60	7.76	7.76	23,800
Oct 14, 2026	9.20	9.20	8.28	8.32	8.32	11,600
Oct 13, 2026	9.19	9.19	9.00	9.03	9.03	2,200
Oct 12, 2026	9.03	9.47	9.03	9.34	9.34	10,200
Oct 9, 2026	9.06	9.40	9.06	9.30	9.30	6,200
Oct 8, 2026	9.35	9.38	9.18	9.20	9.20	7,400
Oct 7, 2026	9.25	9.46	9.25	9.25	9.25	3,000
Oct 6, 2026	10.19	10.19	9.00	9.25	9.25	22,800
Oct 5, 2026	10.20	10.20	9.97	10.19	10.19	600
Oct 2, 2026	10.19	10.20	9.90	10.02	10.02	10,600
Oct 1, 2026	10.18	10.51	10.04	10.19	10.19	10,200
Sep 30, 2026	9.84	10.41	9.80	10.04	10.04	17,900
Sep 29, 2026	10.92	11.00	9.96	9.96	9.96	35,900
Sep 28, 2026	11.60	11.64	10.50	10.88	10.88	14,700
Sep 25, 2026	11.76	11.88	11.20	11.42	11.42	12,000
Sep 24, 2026	12.50	12.50	11.88	11.94	11.94	4,500
Sep 23, 2026	12.01	12.15	12.01	12.13	12.13	5,700
Sep 22, 2026	12.00	12.20	12.00	12.20	12.20	3,000
Sep 21, 2026	12.20	12.30	11.75	12.18	12.18	15,200
Sep 18, 2026	12.20	12.37	11.85	12.30	12.30	13,800
Sep 17, 2026	12.23	12.64	12.18	12.23	12.23	6,400
Sep 16, 2026	12.51	12.64	12.10	12.10	12.10	15,300
Sep 15, 2026	12.51	12.51	12.40	12.40	12.40	600
Sep 14, 2026	12.54	12.57	12.27	12.40	12.40	5,100
Sep 11, 2026	12.64	12.64	12.64	12.64	12.64	400
Sep 10, 2026	12.43	12.54	12.30	12.52	12.52	8,300
Sep 9, 2026	12.67	12.77	12.56	12.64	12.64	3,700
Sep 8, 2026	12.88	12.88	12.68	12.77	12.77	4,100
Sep 4, 2026	12.82	13.00	12.65	12.73	12.73	18,200
Sep 3, 2026	12.80	12.99	12.65	12.96	12.96	3,700
Sep 2, 2026	12.80	13.00	12.58	12.88	12.88	6,500
Sep 1, 2026	12.66	12.95	12.55	12.88	12.88	10,500
Aug 31, 2026	13.00	13.00	12.50	12.74	12.74	8,000
Aug 28, 2026	13.40	13.40	12.85	13.00	13.00	7,800
Aug 27, 2026	13.02	13.30	12.60	13.30	13.30	5,800
Aug 26, 2026	13.02	13.30	12.85	13.00	13.00	4,100
Aug 25, 2026	13.10	13.30	12.88	13.10	13.10	2,800
Aug 24, 2026	12.63	13.00	12.62	13.00	13.00	5,300
Aug 21, 2026	12.55	12.95	12.52	12.80	12.80	8,400
Aug 20, 2026	13.04	13.04	12.66	12.80	12.80	15,800
Aug 19, 2026	13.00	13.00	12.43	12.65	12.65	27,400
Aug 18, 2026	13.10	13.10	12.45	12.75	12.75	12,200
Aug 17, 2026	13.30	13.49	13.10	13.15	13.15	8,700
Aug 14, 2026	13.50	13.61	13.45	13.45	13.45	1,800
Aug 13, 2026	13.72	13.85	13.56	13.63	13.63	4,000
Aug 12, 2026	13.61	13.66	13.53	13.65	13.65	6,700
Aug 11, 2026	13.50	13.61	13.40	13.59	13.59	9,100
Aug 10, 2026	13.20	13.41	13.20	13.26	13.26	18,000
Aug 7, 2026	13.15	13.56	13.10	13.55	13.55	3,900
Aug 6, 2026	12.86	13.63	12.86	13.36	13.36	7,000
Aug 5, 2026	13.30	13.59	13.30	13.59	13.59	2,600
Aug 4, 2026	13.40	13.65	13.14	13.65	13.65	7,400
Aug 3, 2026	12.85	13.36	12.85	13.35	13.35	11,000
Jul 31, 2026	12.58	12.92	12.55	12.92	12.92	6,700
Jul 30, 2026	12.01	12.95	12.01	12.55	12.55	11,100
Jul 29, 2026	12.32	12.60	12.20	12.20	12.20	3,800
Jul 28, 2026	13.11	13.30	12.38	12.45	12.45	27,600
Jul 27, 2026	13.40	13.40	12.95	13.02	13.02	11,700
Jul 24, 2026	13.56	13.56	13.40	13.42	13.42	2,600
Jul 23, 2026	13.52	13.61	13.40	13.40	13.40	3,500
Jul 22, 2026	13.83	13.83	13.60	13.61	13.61	6,000
Jul 21, 2026	13.75	13.98	13.60	13.70	13.70	8,300
Jul 20, 2026	13.77	13.77	13.77	13.77	13.77	-
Jul 17, 2026	13.92	13.94	13.50	13.77	13.77	22,700
Jul 16, 2026	14.11	14.11	13.84	13.84	13.84	11,000
Jul 15, 2026	13.95	14.15	13.95	14.07	14.07	4,700
Jul 14, 2026	14.03	14.03	14.03	14.03	14.03	900
Jul 13, 2026	13.91	14.24	13.90	13.99	13.99	17,400
Jul 10, 2026	13.95	14.19	13.95	14.19	14.19	2,200
Jul 9, 2026	13.91	14.34	13.90	13.90	13.90	16,100
Jul 8, 2026	14.27	14.27	13.82	14.11	14.11	20,200
Jul 7, 2026	14.28	14.28	14.10	14.11	14.11	5,900
Jul 6, 2026	14.20	14.38	14.06	14.38	14.38	5,300
Jul 2, 2026	13.49	14.21	13.49	14.14	14.14	22,700
Jul 1, 2026	13.80	14.50	13.50	13.60	13.60	65,900
Jun 30, 2026	13.77	14.26	13.77	14.11	14.11	10,900
Jun 29, 2026	13.74	14.20	13.62	14.15	14.15	26,400
Jun 26, 2026	14.11	14.25	13.52	13.73	13.73	32,300
Jun 25, 2026	15.46	15.56	13.70	14.38	14.38	61,600
Jun 24, 2026	16.04	16.13	15.45	15.56	15.56	19,100
Jun 23, 2026	16.04	16.10	16.01	16.10	16.10	2,500
Jun 22, 2026	16.08	16.28	16.06	16.17	16.17	11,500
Jun 18, 2026	16.50	16.50	16.10	16.45	16.45	5,300
Jun 17, 2026	16.21	16.61	16.02	16.08	16.08	14,800
Jun 16, 2026	16.61	16.81	16.29	16.44	16.44	12,700
Jun 15, 2026	16.10	16.69	16.06	16.50	16.50	9,200
Jun 12, 2026	16.07	16.84	15.63	16.15	16.15	23,100
Jun 11, 2026	16.51	16.51	15.90	16.10	16.10	10,000
Jun 10, 2026	16.85	16.85	16.61	16.69	16.69	6,000
Jun 9, 2026	16.83	16.88	16.60	16.82	16.82	9,300
Jun 8, 2026	16.94	16.94	16.62	16.74	16.74	12,000
Jun 5, 2026	17.17	17.24	16.76	16.94	16.94	14,600
Jun 4, 2026	17.05	17.52	16.64	17.33	17.33	18,500
Jun 3, 2026	17.00	17.23	17.00	17.01	17.01	6,300
Jun 2, 2026	16.43	17.37	16.42	17.00	17.00	11,400
Jun 1, 2026	16.42	16.99	16.41	16.82	16.82	9,300
May 29, 2026	16.50	16.92	16.50	16.69	16.69	8,900
May 28, 2026	16.81	16.93	16.18	16.80	16.80	10,800
May 27, 2026	16.87	16.98	16.73	16.92	16.92	3,600
May 26, 2026	17.00	17.18	16.85	16.86	16.86	13,300
May 22, 2026	17.13	17.38	16.97	17.00	17.00	9,800
May 21, 2026	16.61	17.20	16.61	17.11	17.11	13,200
May 20, 2026	16.85	17.47	16.02	16.78	16.78	26,800
May 19, 2026	15.90	16.75	15.90	16.35	16.35	29,300
May 18, 2026	15.07	16.40	15.07	16.32	16.32	24,800
May 15, 2026	15.28	15.52	15.00	15.40	15.40	16,800
May 14, 2026	14.82	15.42	14.72	15.34	15.34	27,700
May 13, 2026	14.37	14.99	14.37	14.70	14.70	14,400
May 12, 2026	14.70	15.01	14.32	14.32	14.32	26,200
May 11, 2026	14.60	15.09	14.25	14.80	14.80	29,200
May 8, 2026	14.70	15.00	14.54	14.68	14.68	27,500
May 7, 2026	14.60	14.80	14.47	14.67	14.67	16,300
May 6, 2026	14.62	15.69	14.51	14.82	14.82	30,700
May 5, 2026	14.11	15.25	14.04	14.40	14.40	47,500
May 4, 2026	13.84	14.06	13.49	14.00	14.00	20,600
May 1, 2026	13.73	14.53	13.40	13.50	13.50	37,400
Apr 30, 2026	12.41	13.85	12.05	13.25	13.25	35,300
Apr 29, 2026	11.58	12.81	11.58	12.00	12.00	14,300
Apr 28, 2026	11.45	11.51	11.11	11.25	11.25	13,800
Apr 27, 2026	11.31	11.63	11.31	11.38	11.38	5,200
Apr 24, 2026	11.30	12.27	11.09	11.25	11.25	17,000
Apr 23, 2026	11.22	11.77	11.01	11.32	11.32	9,800
Apr 22, 2026	11.66	11.75	11.47	11.54	11.54	2,400
Apr 21, 2026	11.73	12.00	11.68	11.70	11.70	7,300
Apr 20, 2026	11.01	11.82	11.01	11.75	11.75	4,200
Apr 17, 2026	12.10	12.10	11.60	11.60	11.60	2,400
Apr 16, 2026	12.04	12.14	11.80	11.81	11.81	14,400
Apr 15, 2026	12.45	12.80	12.05	12.05	12.05	12,900
Apr 14, 2026	12.03	12.50	11.85	12.42	12.42	24,300
Apr 13, 2026	12.00	12.59	11.88	12.06	12.06	24,000
Apr 10, 2026	12.16	12.57	11.84	11.84	11.84	9,600
Apr 9, 2026	11.70	12.48	11.70	12.18	12.18	8,100
Apr 8, 2026	11.01	12.18	11.01	11.91	11.91	19,100
Apr 7, 2026	11.05	11.50	11.05	11.22	11.22	15,200
Apr 6, 2026	10.80	11.65	10.80	11.39	11.39	23,700
Apr 2, 2026	11.82	11.82	11.26	11.40	11.40	3,700
Apr 1, 2026	12.50	12.74	11.02	11.48	11.48	35,800
Mar 31, 2026	11.43	11.88	10.74	11.56	11.56	38,100
Mar 30, 2026	12.00	12.00	10.95	11.39	11.39	18,500
Mar 27, 2026	11.50	11.63	10.87	11.49	11.49	15,100
Mar 26, 2026	11.34	12.05	11.34	11.70	11.70	29,300
Mar 25, 2026	10.70	11.94	10.47	11.45	11.45	41,900
Mar 24, 2026	10.17	10.95	10.17	10.71	10.71	10,100
Mar 23, 2026	10.45	10.68	9.80	10.28	10.28	23,900
Mar 20, 2026	10.00	10.40	9.98	10.23	10.23	10,600
Mar 19, 2026	9.70	10.15	9.59	9.99	9.99	26,300
Mar 18, 2026	9.69	10.02	9.52	9.70	9.70	16,600
Mar 17, 2026	9.75	10.28	9.58	9.58	9.58	19,600
Mar 16, 2026	9.51	9.95	9.00	9.07	9.07	16,700
Mar 13, 2026	9.65	10.07	8.52	9.06	9.06	78,800
Mar 12, 2026	10.87	10.92	8.30	9.47	9.47	63,000
Mar 11, 2026	10.94	11.47	10.81	10.81	10.81	6,900
Mar 10, 2026	10.90	11.00	10.23	10.80	10.80	20,000
Mar 9, 2026	10.16	10.71	10.15	10.34	10.34	8,000
Mar 6, 2026	10.90	11.14	10.20	10.21	10.21	32,200
Mar 5, 2026	10.15	10.81	9.82	10.16	10.16	24,100
Mar 4, 2026	9.57	10.56	9.21	9.95	9.95	24,600
Mar 3, 2026	9.53	9.56	9.10	9.10	9.10	15,800
Mar 2, 2026	9.65	9.91	9.00	9.70	9.70	11,900
Feb 27, 2026	9.81	9.81	9.48	9.56	9.56	5,900
Feb 26, 2026	9.65	9.97	9.65	9.82	9.82	1,900
Feb 25, 2026	9.98	10.29	9.69	9.94	9.94	9,800
Feb 24, 2026	9.78	10.04	9.75	9.90	9.90	3,400
Feb 23, 2026	9.99	10.02	9.69	9.99	9.99	11,000
Feb 20, 2026	9.99	10.05	9.99	9.99	9.99	17,300
Feb 19, 2026	10.15	10.22	9.99	10.05	10.05	6,500
Feb 18, 2026	10.30	10.51	10.12	10.26	10.26	6,900
Feb 17, 2026	10.20	10.20	9.99	10.07	10.07	8,400
Feb 13, 2026	10.04	10.59	10.04	10.16	10.16	88,600
Feb 12, 2026	10.30	10.30	10.02	10.04	10.04	4,900
Feb 11, 2026	10.15	10.39	10.14	10.22	10.22	3,800
Feb 10, 2026	10.30	10.71	10.15	10.20	10.20	6,200
Feb 9, 2026	9.90	10.40	9.90	10.40	10.40	3,900
Feb 6, 2026	8.81	10.05	8.81	9.90	9.90	108,700
Feb 5, 2026	10.10	10.10	8.39	8.41	8.41	19,800
Feb 4, 2026	10.50	10.50	9.55	9.55	9.55	13,200
Feb 3, 2026	10.80	10.80	9.86	10.04	10.04	18,000
Feb 2, 2026	10.19	10.19	9.69	9.85	9.85	5,200
Jan 30, 2026	10.48	10.48	9.50	9.89	9.89	18,000
Jan 29, 2026	10.86	11.16	9.86	9.86	9.86	47,500
Jan 28, 2026	10.56	10.69	10.32	10.47	10.47	9,300
Jan 27, 2026	10.45	10.75	10.39	10.49	10.49	14,900
Jan 26, 2026	11.06	11.11	10.44	10.73	10.73	24,800
Jan 23, 2026	11.34	11.34	10.80	11.11	11.11	14,100
Jan 22, 2026	11.15	11.50	11.05	11.15	11.15	5,200
Jan 21, 2026	10.41	11.90	10.41	11.05	11.05	45,600
Jan 20, 2026	10.35	12.19	10.35	10.57	10.57	73,800
Jan 16, 2026	13.81	13.81	11.10	11.61	11.61	43,900
Jan 15, 2026	11.98	14.50	11.50	14.00	14.00	142,400
Jan 14, 2026	9.00	9.97	8.81	9.97	9.97	33,900
Jan 13, 2026	8.55	8.99	8.00	8.99	8.99	47,300
Jan 12, 2026	7.20	8.84	7.20	8.50	8.50	77,200
Jan 9, 2026	7.05	7.66	6.81	7.14	7.14	55,500
Jan 8, 2026	5.99	7.21	5.91	7.01	7.01	66,400
Jan 7, 2026	5.53	6.05	5.53	5.74	5.74	33,500
Jan 6, 2026	5.26	5.66	5.00	5.64	5.64	29,900
Jan 5, 2026	5.12	5.22	4.92	4.92	4.92	9,900
Jan 2, 2026	4.73	5.11	4.71	5.10	5.10	8,900
Dec 31, 2025	4.61	4.73	4.49	4.72	4.72	30,100
Dec 30, 2025	4.75	4.75	4.55	4.65	4.65	23,300
Dec 29, 2025	4.92	4.96	4.63	4.63	4.63	17,600
Dec 26, 2025	5.07	5.26	4.93	4.98	4.98	11,400
Dec 24, 2025	5.20	5.37	5.09	5.27	5.27	7,700
Dec 23, 2025	5.33	5.49	5.22	5.35	5.35	5,200
Dec 22, 2025	5.41	5.49	5.24	5.49	5.49	13,700
Dec 19, 2025	4.87	5.41	4.83	5.31	5.31	26,600
Dec 18, 2025	4.92	5.21	4.85	4.87	4.87	9,600
Dec 17, 2025	5.58	5.83	4.87	4.87	4.87	56,100
Dec 16, 2025	5.43	6.00	4.67	5.60	5.60	347,900
Dec 15, 2025	3.64	3.68	3.25	3.29	3.29	21,800
Dec 12, 2025	3.49	3.68	3.33	3.68	3.68	39,100
Dec 11, 2025	3.70	3.70	3.36	3.44	3.44	32,000
Dec 10, 2025	3.81	3.85	3.42	3.50	3.50	17,400
Dec 9, 2025	3.73	3.97	3.73	3.79	3.79	17,000
Dec 8, 2025	3.95	3.96	3.75	3.93	3.93	8,500
Dec 5, 2025	4.10	4.10	3.90	3.90	3.90	3,700
Dec 4, 2025	3.93	4.01	3.93	3.95	3.95	10,600
Dec 3, 2025	4.20	4.20	3.74	3.95	3.95	13,400
Dec 2, 2025	4.31	4.46	4.21	4.21	4.21	4,700
Dec 1, 2025	4.27	4.47	4.27	4.27	4.27	6,700
Nov 28, 2025	4.38	4.48	4.25	4.27	4.27	3,300
Nov 26, 2025	4.25	4.41	4.25	4.38	4.38	4,300
Nov 25, 2025	4.30	4.64	4.28	4.39	4.39	3,800
Nov 24, 2025	4.50	4.67	4.25	4.29	4.29	7,300
Nov 21, 2025	4.69	4.69	4.40	4.63	4.63	5,400
Nov 20, 2025	4.60	4.92	4.43	4.62	4.62	7,700
Nov 19, 2025	5.39	5.39	4.45	4.46	4.46	20,600
Nov 18, 2025	5.39	5.39	5.01	5.01	5.01	5,900
Nov 17, 2025	5.17	5.40	5.07	5.10	5.10	4,500
Nov 14, 2025	5.51	5.51	5.05	5.17	5.17	6,700
Nov 13, 2025	5.74	5.74	4.79	5.44	5.44	10,200
Nov 12, 2025	5.80	5.80	5.30	5.37	5.37	9,800
Nov 11, 2025	5.71	5.79	5.32	5.41	5.41	3,500
Nov 10, 2025	5.49	5.75	5.23	5.61	5.61	5,700
Nov 7, 2025	5.46	5.60	5.17	5.33	5.33	6,600
Nov 6, 2025	4.88	5.55	4.88	5.01	5.01	18,300
Nov 5, 2025	4.86	5.17	4.86	5.17	5.17	2,800
Nov 4, 2025	5.01	5.01	4.77	4.77	4.77	4,500
Nov 3, 2025	5.06	5.16	5.06	5.16	5.16	1,400

Mobilize your Website

View Site in Mobile | Classic

Share by: