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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 4.526 4.547 4.479 4.513 4,187 -0.05(-1.04%)
Nov 29, 2010 4.356 4.560 4.356 4.560 10,850 +0.07(+1.52%)
Nov 26, 2010 4.492 4.519 4.492 4.492 1,056 -0.01(-0.15%)
Nov 24, 2010 4.485 4.499 4.499 4.499 48,704 -0.03(-0.60%)
Nov 23, 2010 4.492 4.587 4.492 4.526 17,980 +0.03(+0.76%)
Nov 22, 2010 4.567 4.581 4.492 4.492 4,266 -0.07(-1.49%)
Nov 19, 2010 4.560 4.583 4.560 4.560 4,495 +0.00(+0.00%)
Nov 18, 2010 4.560 4.581 4.560 4.560 15,535 +0.00(+0.00%)
Nov 17, 2010 4.526 4.642 4.526 4.560 5,694 +0.00(+0.00%)
Nov 16, 2010 4.601 4.608 4.560 4.560 18,865 -0.04(-0.89%)
Nov 15, 2010 4.560 4.601 4.554 4.601 20,892 +0.05(+1.05%)
Nov 12, 2010 4.547 4.594 4.547 4.553 9,337 -0.01(-0.22%)
Nov 11, 2010 4.560 4.642 4.553 4.564 10,556 +0.00(+0.07%)
Nov 10, 2010 4.560 4.608 4.560 4.560 29,383 +0.01(+0.30%)
Nov 09, 2010 4.478 4.615 4.478 4.547 24,445 +0.05(+1.06%)
Nov 08, 2010 4.492 4.540 4.492 4.499 33,685 +0.00(+0.00%)
Nov 05, 2010 4.655 4.900 4.492 4.499 56,398 -0.15(-3.22%)
Nov 04, 2010 4.717 4.717 4.615 4.649 10,625 -0.03(-0.58%)
Nov 03, 2010 4.628 4.723 4.492 4.676 70,670 +0.03(+0.59%)
Nov 02, 2010 4.676 4.683 4.472 4.649 41,503 -0.01(-0.15%)
Nov 01, 2010 4.526 4.669 4.526 4.655 51,126 +0.12(+2.55%)
Oct 29, 2010 4.458 4.540 4.458 4.540 27,333 +0.06(+1.37%)
Oct 28, 2010 4.410 4.478 4.410 4.478 25,346 +0.07(+1.70%)
Oct 27, 2010 4.431 4.458 4.376 4.404 32,476 -0.01(-0.15%)
Oct 25, 2010 4.465 4.492 4.397 4.410 26,647 -0.02(-0.46%)
Oct 22, 2010 4.390 4.449 4.390 4.431 96,175 +0.07(+1.56%)
Oct 21, 2010 4.424 4.478 4.363 4.363 60,691 -0.05(-1.23%)
Oct 20, 2010 4.363 4.417 4.356 4.417 15,709 +0.03(+0.78%)
Oct 19, 2010 4.339 4.409 4.339 4.383 53,195 +0.01(+0.16%)
Oct 18, 2010 4.336 4.410 4.336 4.376 9,735 +0.02(+0.47%)
Oct 15, 2010 4.356 4.390 4.356 4.356 134,509 +0.00(+0.00%)
Oct 14, 2010 4.363 4.404 4.356 4.356 106,378 -0.01(-0.16%)
Oct 13, 2010 4.329 4.397 4.329 4.363 19,853 +0.00(+0.00%)
Oct 12, 2010 4.390 4.390 4.356 4.363 15,408 -0.03(-0.62%)
Oct 11, 2010 4.356 4.390 4.356 4.390 20,413 +0.00(+0.01%)
Oct 08, 2010 4.390 4.390 4.356 4.390 6,576 +0.03(+0.77%)
Oct 07, 2010 4.356 4.390 4.302 4.356 38,545 +0.01(+0.31%)
Oct 06, 2010 4.288 4.383 4.288 4.342 63,055 +0.05(+1.27%)
Oct 05, 2010 4.274 4.315 4.274 4.288 21,008 +0.00(+0.00%)
Oct 04, 2010 4.315 4.342 4.288 4.288 20,516 -0.05(-1.25%)
Oct 01, 2010 4.342 4.356 4.288 4.342 40,236 -0.01(-0.16%)
Sep 30, 2010 4.281 4.349 4.233 4.349 37,169 +0.05(+1.11%)
Sep 29, 2010 4.302 4.302 4.288 4.302 27,104 +0.00(+0.00%)
Sep 28, 2010 4.288 4.375 4.288 4.302 39,308 +0.03(+0.64%)
Sep 27, 2010 4.274 4.308 4.274 4.274 18,343 -0.00(-0.03%)
Sep 24, 2010 4.288 4.295 4.274 4.275 32,019 -0.01(-0.13%)
Sep 23, 2010 4.281 4.315 4.281 4.281 70,381 -0.01(-0.16%)
Sep 22, 2010 4.220 4.424 4.220 4.288 254,832 +0.78(+22.33%)
Sep 21, 2010 3.505 3.532 3.492 3.505 13,032 -0.01(-0.19%)
Sep 20, 2010 3.526 3.539 3.492 3.512 45,914 -0.03(-0.77%)
Sep 17, 2010 3.539 3.573 3.512 3.539 71,728 +0.10(+2.97%)
Sep 15, 2010 3.417 3.539 3.328 3.437 13,975 +0.01(+0.40%)
Sep 14, 2010 3.478 3.539 3.342 3.424 19,429 -0.02(-0.59%)
Sep 13, 2010 3.471 3.492 3.437 3.444 29,050 +0.01(+0.30%)
Sep 10, 2010 3.512 3.566 3.410 3.434 13,104 -0.04(-1.08%)
Sep 09, 2010 3.478 3.478 3.383 3.471 12,958 -0.05(-1.36%)
Sep 08, 2010 3.492 3.689 3.485 3.519 26,348 -0.05(-1.34%)
Sep 07, 2010 3.525 3.566 3.485 3.566 3,363 +0.04(+1.16%)
Sep 03, 2010 3.478 3.526 3.471 3.526 7,178 -0.01(-0.38%)
Sep 02, 2010 3.539 3.566 3.451 3.539 13,984 -0.05(-1.33%)
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.