Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.84 -0.10 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.131 4.145 3.988 4.131 24,160 +0.03(+0.66%)
May 27, 2010 4.084 4.281 4.009 4.104 49,534 +0.10(+2.55%)
May 26, 2010 4.220 4.438 4.002 4.002 80,403 -0.22(-5.31%)
May 25, 2010 4.492 4.492 4.022 4.227 79,321 -0.16(-3.72%)
May 24, 2010 4.315 4.581 4.315 4.390 36,296 +0.17(+4.03%)
May 21, 2010 3.914 4.220 3.880 4.220 52,030 +0.30(+7.64%)
May 20, 2010 3.873 3.961 3.818 3.920 37,734 -0.18(-4.32%)
May 19, 2010 4.179 4.206 3.982 4.097 72,288 -0.23(-5.35%)
May 18, 2010 4.329 4.383 4.267 4.329 20,463 -0.02(-0.47%)
May 17, 2010 4.451 4.587 4.288 4.349 29,173 -0.16(-3.47%)
May 14, 2010 4.506 4.560 4.356 4.506 46,034 +0.13(+2.95%)
May 13, 2010 4.519 4.594 4.342 4.376 29,733 -0.21(-4.60%)
May 12, 2010 4.594 4.758 4.458 4.587 39,494 +0.03(+0.60%)
May 11, 2010 4.397 4.574 4.349 4.560 51,935 +0.14(+3.08%)
May 10, 2010 4.478 4.526 4.302 4.424 42,764 -0.07(-1.52%)
May 07, 2010 4.370 4.533 4.356 4.492 39,352 +0.08(+1.85%)
May 06, 2010 4.485 4.485 4.370 4.410 44,568 -0.08(-1.82%)
May 05, 2010 4.431 4.513 4.343 4.492 40,579 -0.03(-0.60%)
May 04, 2010 4.506 4.519 4.458 4.519 14,558 -0.03(-0.60%)
May 03, 2010 4.329 4.587 4.329 4.547 46,941 +0.09(+1.98%)
Apr 30, 2010 4.560 4.723 4.458 4.458 62,983 -0.16(-3.39%)
Apr 29, 2010 4.764 4.764 4.615 4.615 13,110 -0.22(-4.51%)
Apr 28, 2010 4.821 4.832 4.744 4.832 15,167 +0.01(+0.28%)
Apr 27, 2010 4.866 4.866 4.819 4.819 2,271 -0.03(-0.70%)
Apr 26, 2010 4.880 4.907 4.826 4.853 19,420 +0.01(+0.14%)
Apr 23, 2010 4.900 4.921 4.805 4.846 34,487 -0.06(-1.25%)
Apr 22, 2010 4.907 4.921 4.764 4.907 74,711 -0.01(-0.28%)
Apr 21, 2010 4.914 4.928 4.723 4.921 52,912 -0.01(-0.14%)
Apr 20, 2010 4.642 4.934 4.642 4.928 77,917 +0.27(+5.88%)
Apr 19, 2010 4.478 4.654 4.458 4.654 94,722 +0.18(+4.08%)
Apr 16, 2010 4.587 4.587 4.458 4.472 48,768 -0.07(-1.65%)
Apr 15, 2010 4.492 4.594 4.458 4.547 56,907 +0.00(+0.00%)
Apr 14, 2010 4.526 4.594 4.499 4.547 43,525 -0.01(-0.30%)
Apr 13, 2010 4.492 4.560 4.465 4.560 9,238 +0.03(+0.75%)
Apr 12, 2010 4.492 4.655 4.444 4.526 62,188 +0.03(+0.60%)
Apr 09, 2010 4.513 4.533 4.424 4.499 49,277 +0.00(+0.01%)
Apr 08, 2010 4.431 4.540 4.431 4.499 32,828 +0.07(+1.69%)
Apr 07, 2010 4.458 4.587 4.424 4.424 40,654 -0.07(-1.59%)
Apr 06, 2010 4.458 4.574 4.438 4.495 62,194 -0.00(-0.08%)
Apr 05, 2010 4.478 4.533 4.424 4.499 31,762 -0.03(-0.60%)
Apr 01, 2010 4.526 4.526 4.526 4.526 77,870 +0.03(+0.61%)
Mar 31, 2010 4.431 4.499 4.431 4.499 22,566 +0.04(+0.92%)
Mar 30, 2010 4.438 4.526 4.397 4.458 43,611 -0.05(-1.21%)
Mar 29, 2010 4.513 4.553 4.466 4.513 42,279 -0.01(-0.30%)
Mar 26, 2010 4.492 4.560 4.480 4.526 31,252 +0.07(+1.68%)
Mar 25, 2010 4.492 4.628 4.451 4.451 69,379 +0.00(+0.00%)
Mar 24, 2010 4.451 4.587 4.424 4.451 46,293 -0.10(-2.24%)
Mar 23, 2010 4.363 4.587 4.363 4.553 181,023 +0.13(+2.92%)
Mar 22, 2010 3.825 4.471 3.818 4.424 97,179 +0.61(+16.07%)
Mar 19, 2010 4.370 4.370 3.811 3.811 122,905 -0.52(-12.09%)
Mar 18, 2010 4.349 4.424 4.227 4.336 81,387 -0.01(-0.16%)
Mar 17, 2010 4.302 4.424 4.186 4.342 60,760 +0.10(+2.24%)
Mar 16, 2010 4.213 4.478 4.138 4.247 109,041 +0.11(+2.63%)
Mar 15, 2010 4.199 4.199 4.043 4.138 117,961 +0.33(+8.57%)
Mar 12, 2010 3.777 3.982 3.771 3.811 74,101 +0.08(+2.19%)
Mar 11, 2010 4.009 4.056 3.716 3.730 68,508 -0.28(-6.96%)
Mar 10, 2010 3.791 4.145 3.791 4.009 76,678 +0.16(+4.06%)
Mar 09, 2010 3.730 4.016 3.689 3.852 85,763 +0.07(+1.80%)
Mar 08, 2010 3.811 3.811 3.594 3.784 61,770 -0.07(-1.88%)
Mar 05, 2010 3.635 3.927 3.526 3.857 59,586 +0.22(+5.92%)
Mar 04, 2010 3.526 3.689 3.451 3.641 61,692 +0.10(+2.69%)
Mar 03, 2010 3.505 3.566 3.444 3.546 32,439 +0.03(+0.97%)
Mar 02, 2010 3.594 3.594 3.410 3.512 31,740 -0.03(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.