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 UNCHANGED
Streaming Delayed 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 31, 2012 4.860 4.860 4.792 4.819 1,204 +0.03(+0.57%)
May 30, 2012 4.792 4.819 4.792 4.792 2,424 +0.00(+0.00%)
May 29, 2012 4.764 4.819 4.764 4.792 8,618 -0.01(-0.14%)
May 25, 2012 4.798 4.832 4.758 4.798 15,023 +0.00(+0.00%)
May 24, 2012 4.778 4.826 4.764 4.798 5,493 +0.01(+0.28%)
May 23, 2012 4.758 4.853 4.758 4.785 9,354 -0.01(-0.28%)
May 22, 2012 4.798 4.846 4.764 4.798 6,767 -0.04(-0.84%)
May 21, 2012 4.758 4.853 4.758 4.839 8,668 +0.05(+0.99%)
May 18, 2012 4.805 4.846 4.764 4.792 3,720 +0.03(+0.57%)
May 17, 2012 4.764 4.798 4.764 4.764 11,294 -0.04(-0.85%)
May 16, 2012 4.975 4.975 4.764 4.805 13,556 -0.18(-3.68%)
May 15, 2012 5.377 5.377 4.934 4.989 37,670 -0.42(-7.80%)
May 14, 2012 5.697 5.697 5.411 5.411 5,906 -0.33(-5.81%)
May 11, 2012 5.717 5.744 5.615 5.744 8,418 -0.01(-0.12%)
May 10, 2012 5.736 5.758 5.736 5.751 3,038 +0.03(+0.60%)
May 09, 2012 5.717 5.758 5.717 5.717 8,276 -0.05(-0.83%)
May 08, 2012 5.765 5.765 5.717 5.765 6,464 +0.00(+0.00%)
May 07, 2012 5.697 5.785 5.697 5.765 20,068 +0.03(+0.59%)
May 04, 2012 5.717 5.778 5.710 5.731 8,799 -0.05(-0.82%)
May 03, 2012 5.772 5.778 5.704 5.778 9,407 -0.02(-0.35%)
May 02, 2012 5.744 5.819 5.670 5.799 5,937 +0.03(+0.59%)
May 01, 2012 5.717 5.785 5.690 5.765 9,392 -0.01(-0.24%)
Apr 30, 2012 5.744 5.778 5.744 5.778 18,218 +0.00(+0.00%)
Apr 27, 2012 5.744 5.778 5.731 5.778 18,433 +0.03(+0.59%)
Apr 26, 2012 5.887 5.887 5.554 5.744 29,362 -0.04(-0.71%)
Apr 25, 2012 5.683 5.819 5.601 5.785 48,370 +0.14(+2.41%)
Apr 24, 2012 5.459 5.649 5.425 5.649 59,968 +0.17(+3.11%)
Apr 23, 2012 5.370 5.479 5.291 5.479 53,677 +0.07(+1.26%)
Apr 20, 2012 5.404 5.411 5.376 5.411 7,911 +0.00(+0.00%)
Apr 19, 2012 5.397 5.411 5.343 5.411 21,919 +0.01(+0.13%)
Apr 18, 2012 5.370 5.404 5.295 5.404 25,658 +0.01(+0.25%)
Apr 17, 2012 5.343 5.391 5.275 5.391 12,357 +0.05(+0.89%)
Apr 16, 2012 5.241 5.343 5.200 5.343 21,690 +0.04(+0.77%)
Apr 13, 2012 5.234 5.302 5.234 5.302 12,792 +0.06(+1.17%)
Apr 12, 2012 4.894 5.241 4.894 5.241 25,203 +0.31(+6.21%)
Apr 11, 2012 4.805 4.934 4.805 4.934 2,394 +0.13(+2.75%)
Apr 10, 2012 4.812 4.866 4.770 4.802 18,806 -0.05(-1.04%)
Apr 09, 2012 4.615 4.853 4.615 4.853 14,717 +0.24(+5.32%)
Apr 05, 2012 4.560 4.655 4.560 4.608 6,538 +0.01(+0.30%)
Apr 04, 2012 4.669 4.669 4.547 4.594 21,476 -0.18(-3.85%)
Apr 03, 2012 4.751 4.785 4.751 4.778 7,955 +0.01(+0.14%)
Apr 02, 2012 4.689 4.771 4.689 4.771 2,713 +0.01(+0.29%)
Mar 30, 2012 4.764 4.764 4.689 4.758 9,833 -0.01(-0.14%)
Mar 29, 2012 4.628 4.764 4.628 4.764 10,109 +0.11(+2.34%)
Mar 28, 2012 4.594 4.655 4.594 4.655 6,567 +0.09(+1.94%)
Mar 27, 2012 4.553 4.591 4.553 4.567 2,203 +0.03(+0.75%)
Mar 26, 2012 4.615 4.683 4.465 4.533 16,890 -0.08(-1.77%)
Mar 23, 2012 4.683 4.683 4.615 4.615 8,695 -0.09(-1.88%)
Mar 22, 2012 4.698 4.730 4.669 4.703 12,325 -0.01(-0.14%)
Mar 21, 2012 4.703 4.710 4.703 4.710 1,498 -0.01(-0.29%)
Mar 20, 2012 4.662 4.758 4.662 4.723 9,720 +0.05(+1.02%)
Mar 19, 2012 4.655 4.723 4.642 4.676 5,512 -0.02(-0.43%)
Mar 16, 2012 4.444 4.696 4.424 4.696 12,506 +0.27(+6.15%)
Mar 15, 2012 4.424 4.478 4.424 4.424 11,874 +0.00(+0.00%)
Mar 14, 2012 4.444 4.485 4.424 4.424 23,355 +0.00(+0.00%)
Mar 13, 2012 4.424 4.424 4.424 4.424 587 +0.01(+0.15%)
Mar 12, 2012 4.478 4.478 4.417 4.417 9,531 -0.08(-1.81%)
Mar 09, 2012 4.478 4.499 4.478 4.499 1,047 +0.04(+0.92%)
Mar 08, 2012 4.438 4.458 4.424 4.458 4,503 +0.00(+0.00%)
Mar 07, 2012 4.424 4.458 4.424 4.458 6,372 +0.01(+0.31%)
Mar 06, 2012 4.458 4.485 4.424 4.444 28,650 -0.02(-0.46%)
Mar 05, 2012 4.465 4.465 4.465 4.465 4,942 +0.03(+0.60%)
Mar 02, 2012 4.424 4.478 4.424 4.438 761 +0.01(+0.33%)
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.