Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

BRC Group Holdings, Inc. - Common Stock (NQ:RILY)

8.980 +0.390 (+4.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	8.600	9.430	8.580	8.980	1,473,811	+0.39(+4.54%)
Apr 30, 2026	7.560	8.630	7.388	8.590	1,742,555	+1.03(+13.62%)
Apr 29, 2026	7.970	8.050	7.300	7.560	1,094,099	-0.10(-1.31%)
Apr 28, 2026	7.710	7.780	7.510	7.660	893,909	-0.09(-1.23%)
Apr 27, 2026	7.640	7.800	7.580	7.755	386,952	+0.12(+1.51%)
Apr 24, 2026	7.700	7.850	7.610	7.640	351,022	-0.06(-0.78%)
Apr 23, 2026	7.610	7.825	7.458	7.700	617,810	+0.08(+1.05%)
Apr 22, 2026	7.670	7.760	7.215	7.620	1,042,223	+0.00(+0.00%)
Apr 21, 2026	7.400	7.670	7.280	7.620	748,177	+0.27(+3.67%)
Apr 20, 2026	7.680	7.900	7.340	7.350	718,452	-0.45(-5.77%)
Apr 17, 2026	7.850	7.890	7.605	7.800	1,034,018	+0.10(+1.30%)
Apr 16, 2026	7.800	7.800	7.540	7.700	416,921	-0.07(-0.90%)
Apr 15, 2026	7.940	7.980	7.720	7.770	450,640	-0.15(-1.89%)
Apr 14, 2026	7.750	7.965	7.695	7.920	871,539	+0.28(+3.66%)
Apr 13, 2026	7.150	7.650	7.106	7.640	632,882	+0.41(+5.67%)
Apr 10, 2026	7.450	7.570	7.180	7.230	454,137	-0.29(-3.86%)
Apr 09, 2026	7.480	7.750	7.330	7.520	676,834	+0.00(+0.00%)
Apr 08, 2026	7.440	7.680	7.250	7.520	900,248	+0.41(+5.77%)
Apr 07, 2026	7.220	7.350	6.980	7.110	646,892	-0.22(-3.00%)
Apr 06, 2026	6.820	7.355	6.700	7.330	921,049	+0.53(+7.71%)
Apr 02, 2026	6.570	7.050	6.570	6.805	729,561	-0.07(-0.95%)
Apr 01, 2026	7.250	7.260	6.430	6.870	1,758,274	-0.45(-6.15%)
Mar 31, 2026	6.940	7.480	6.940	7.320	1,548,553	+0.50(+7.33%)
Mar 30, 2026	6.850	7.110	6.685	6.820	614,331	+0.03(+0.44%)
Mar 27, 2026	7.100	7.220	6.715	6.790	792,701	-0.36(-5.03%)
Mar 26, 2026	7.120	7.504	7.100	7.150	661,916	-0.10(-1.38%)
Mar 25, 2026	7.170	7.450	7.050	7.250	698,923	+0.20(+2.84%)
Mar 24, 2026	7.300	7.510	6.960	7.050	499,559	-0.22(-3.03%)
Mar 23, 2026	7.250	7.455	6.890	7.270	805,583	+0.18(+2.54%)
Mar 20, 2026	7.370	7.590	7.040	7.090	861,205	-0.35(-4.70%)
Mar 19, 2026	6.750	7.475	6.640	7.440	737,917	+0.56(+8.14%)
Mar 18, 2026	7.350	7.537	6.870	6.880	703,119	-0.36(-4.97%)
Mar 17, 2026	6.990	7.515	6.990	7.240	545,338	+0.37(+5.39%)
Mar 16, 2026	6.850	7.190	6.680	6.870	797,861	+0.01(+0.15%)
Mar 13, 2026	7.310	7.310	6.600	6.860	1,332,322	-0.06(-0.87%)
Mar 12, 2026	7.700	7.850	6.820	6.920	1,426,590	-0.82(-10.59%)
Mar 11, 2026	7.850	7.990	7.570	7.740	916,571	+0.04(+0.52%)
Mar 10, 2026	7.470	7.990	7.470	7.700	787,683	+0.32(+4.34%)
Mar 09, 2026	7.250	7.450	7.060	7.380	517,866	-0.10(-1.34%)
Mar 06, 2026	7.190	7.900	7.100	7.480	860,885	+0.03(+0.40%)
Mar 05, 2026	7.020	7.590	6.850	7.450	1,158,053	+0.36(+5.08%)
Mar 04, 2026	6.740	7.400	6.730	7.090	1,053,063	+0.57(+8.74%)
Mar 03, 2026	6.320	6.690	6.245	6.520	454,700	-0.08(-1.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BRC Group Holdings, Inc. - Common Stock (NQ:RILY)

Historical Prices