Stockscreener 앱 받기
8.85
2.79%
0.24
시간 외 거래:
8.90
0.05
+0.56%
Brc Group Holdings Inc 주식 (RILY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $8.94 | $8.61 | $0.33 | 680,829.0 | +2.79% |
| 2026-05-04 | $9.05 | $8.41 | $0.64 | 683,086.0 | -4.12% |
| 2026-05-01 | $9.43 | $8.58 | $0.85 | 1,472,761.0 | +4.54% |
| 2026-04-30 | $8.63 | $7.39 | $1.24 | 1,738,224.0 | +13.62% |
| 2026-04-29 | $8.05 | $7.30 | $0.75 | 1,093,751.0 | -1.31% |
| 2026-04-28 | $7.78 | $7.51 | $0.27 | 893,041.0 | -1.23% |
| 2026-04-27 | $7.80 | $7.58 | $0.2199 | 386,797.0 | +1.51% |
| 2026-04-24 | $7.85 | $7.61 | $0.24 | 348,654.0 | -0.78% |
| 2026-04-23 | $7.83 | $7.46 | $0.3674 | 615,580.0 | +1.05% |
| 2026-04-22 | $7.76 | $7.21 | $0.545 | 1,040,917.0 | +0.00% |
| 2026-04-21 | $7.67 | $7.28 | $0.39 | 747,465.0 | +3.67% |
| 2026-04-20 | $7.90 | $7.34 | $0.56 | 718,348.0 | -5.77% |
| 2026-04-17 | $7.89 | $7.61 | $0.285 | 1,033,379.0 | +1.30% |
| 2026-04-16 | $7.80 | $7.54 | $0.26 | 416,635.0 | -0.90% |
| 2026-04-15 | $7.98 | $7.72 | $0.2599 | 449,138.0 | -1.89% |
| 2026-04-14 | $7.96 | $7.70 | $0.27 | 871,408.0 | +3.66% |
| 2026-04-13 | $7.65 | $7.11 | $0.5435 | 631,592.0 | +5.67% |
| 2026-04-10 | $7.57 | $7.18 | $0.3899 | 452,884.0 | -3.86% |
| 2026-04-09 | $7.75 | $7.33 | $0.42 | 675,923.0 | +0.00% |
| 2026-04-08 | $7.68 | $7.25 | $0.4299 | 897,783.0 | +5.77% |
| 2026-04-07 | $7.35 | $6.98 | $0.37 | 636,542.0 | -3.00% |
Brc Group Holdings Inc 주식 (RILY) 연도별 가격 이력
이 심층 분석에서는 Brc Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RILY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brc Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brc Group Holdings Inc 주식 (RILY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.43 | $8.41 | $1.02 | 3,517,505.0 | +3.03% |
| 2026-04 | $8.63 | $6.43 | $2.20 | 17,042,149.0 | +17.35% |
| 2026-03 | $7.99 | $6.01 | $1.98 | 18,152,080.0 | +13.49% |
| 2026-02 | $8.59 | $6.19 | $2.40 | 11,760,474.0 | -22.85% |
| 2026-01 | $10.97 | $4.65 | $6.32 | 46,517,679.0 | +79.01% |
Brc Group Holdings Inc 주식 (RILY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.25 | $3.64 | $2.61 | 49,268,034.0 | +9.22% |
| 2025-11 | $5.88 | $4.07 | $1.80 | 11,995,487.0 | -13.20% |
| 2025-10 | $6.86 | $4.91 | $1.95 | 13,125,336.0 | -16.32% |
| 2025-09 | $7.90 | $4.85 | $3.05 | 17,654,721.0 | +8.54% |
| 2025-08 | $7.43 | $4.75 | $2.67 | 25,858,458.0 | +2.51% |
| 2025-07 | $6.63 | $2.96 | $3.67 | 32,354,602.0 | +80.81% |
| 2025-06 | $3.34 | $2.79 | $0.555 | 20,976,211.0 | -2.62% |
| 2025-05 | $3.77 | $2.75 | $1.02 | 21,552,677.0 | +4.10% |
| 2025-04 | $3.97 | $2.67 | $1.30 | 16,037,246.0 | -24.29% |
| 2025-03 | $6.89 | $3.81 | $3.08 | 20,548,772.0 | -39.39% |
| 2025-02 | $7.21 | $2.73 | $4.48 | 82,271,598.0 | +38.65% |
| 2025-01 | $5.17 | $3.94 | $1.23 | 18,362,711.0 | +0.33% |
Brc Group Holdings Inc 주식 (RILY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.08 | $4.40 | $1.68 | 14,394,365.0 | -22.63% |
| 2024-11 | $6.25 | $4.52 | $1.73 | 21,721,306.0 | -0.68% |
| 2024-10 | $7.07 | $4.07 | $3.00 | 60,730,937.0 | +12.29% |
| 2024-09 | $6.75 | $4.61 | $2.14 | 42,370,170.0 | +6.82% |
| 2024-08 | $19.47 | $4.51 | $14.96 | 140,123,992.0 | -74.40% |
| 2024-07 | $20.80 | $14.60 | $6.20 | 25,384,472.0 | +8.84% |
| 2024-06 | $24.38 | $16.83 | $7.55 | 15,843,705.0 | -26.38% |
| 2024-05 | $37.08 | $23.18 | $13.90 | 19,104,140.0 | -30.35% |
| 2024-04 | $40.09 | $19.19 | $20.90 | 37,062,134.0 | +62.49% |
| 2024-03 | $25.77 | $14.90 | $10.87 | 31,728,162.0 | +15.49% |
| 2024-02 | $23.84 | $14.46 | $9.38 | 29,827,792.0 | -21.73% |
| 2024-01 | $29.00 | $18.09 | $10.91 | 22,588,291.0 | +11.58% |
4.39%
1.88%
자본화:
|
볼륨(24시간):