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

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2018 9.026 9.148 8.983 9.048 36,087 +0.11(+1.20%)
May 30, 2018 9.012 9.091 8.933 8.940 32,549 -0.02(-0.24%)
May 29, 2018 8.854 8.987 8.830 8.962 29,757 +0.03(+0.32%)
May 25, 2018 8.933 8.933 8.933 0 +0.02(+0.24%)
May 24, 2018 8.897 9.019 8.833 8.912 17,756 +0.04(+0.40%)
May 23, 2018 9.040 9.148 8.869 8.876 19,466 -0.17(-1.90%)
May 22, 2018 9.270 9.270 9.005 9.048 21,629 -0.26(-2.77%)
May 21, 2018 9.126 9.341 9.083 9.305 30,209 +0.23(+2.52%)
May 18, 2018 9.126 9.162 9.040 9.076 19,835 -0.05(-0.55%)
May 17, 2018 8.969 9.148 8.946 9.126 34,028 +0.22(+2.49%)
May 16, 2018 8.983 8.998 8.826 8.904 30,830 -0.02(-0.24%)
May 15, 2018 8.976 8.976 8.890 8.926 24,304 -0.08(-0.87%)
May 14, 2018 9.212 9.255 9.005 9.005 27,830 -0.14(-1.56%)
May 11, 2018 8.826 9.227 8.826 9.148 45,317 +0.34(+3.90%)
May 10, 2018 8.804 8.804 8.747 8.804 67,826 +0.01(+0.16%)
May 09, 2018 8.804 8.883 8.740 8.790 31,697 +0.04(+0.49%)
May 08, 2018 8.661 8.761 8.654 8.747 36,756 +0.09(+1.08%)
May 07, 2018 8.625 8.661 8.604 8.654 74,162 +0.06(+0.67%)
May 04, 2018 8.625 8.632 8.518 8.597 21,925 -0.01(-0.17%)
May 03, 2018 8.625 8.640 8.568 8.611 28,267 -0.01(-0.17%)
May 02, 2018 8.625 8.661 8.568 8.625 32,072 +0.01(+0.17%)
May 01, 2018 8.654 8.654 8.454 8.611 44,019 -0.04(-0.50%)
Apr 30, 2018 8.589 8.711 8.482 8.654 23,205 +0.07(+0.83%)
Apr 27, 2018 8.504 8.611 8.396 8.582 66,473 +0.13(+1.52%)
Apr 26, 2018 8.232 8.454 8.232 8.454 40,902 +0.31(+3.78%)
Apr 25, 2018 8.124 8.189 8.124 8.146 14,621 -0.04(-0.44%)
Apr 24, 2018 8.124 8.196 8.103 8.181 47,143 +0.05(+0.62%)
Apr 23, 2018 8.239 8.239 8.103 8.131 28,072 -0.09(-1.13%)
Apr 20, 2018 8.504 8.547 8.189 8.224 15,748 -0.33(-3.85%)
Apr 19, 2018 8.575 8.582 8.491 8.554 19,641 -0.02(-0.25%)
Apr 18, 2018 8.589 8.589 8.389 8.575 37,721 -0.01(-0.17%)
Apr 17, 2018 8.589 8.589 8.489 8.589 34,258 +0.06(+0.76%)
Apr 16, 2018 8.454 8.575 8.454 8.525 11,092 +0.02(+0.25%)
Apr 13, 2018 8.475 8.532 8.334 8.504 9,610 -0.04(-0.42%)
Apr 12, 2018 8.589 8.589 8.333 8.539 21,606 -0.08(-0.91%)
Apr 11, 2018 8.597 8.625 8.555 8.618 21,102 +0.03(+0.33%)
Apr 10, 2018 8.550 8.640 8.532 8.589 26,050 +0.00(+0.00%)
Apr 09, 2018 8.597 8.661 8.562 8.589 48,860 +0.01(+0.17%)
Apr 06, 2018 8.568 8.589 8.549 8.575 18,110 +0.01(+0.08%)
Apr 05, 2018 8.611 8.611 8.532 8.568 37,681 -0.01(-0.17%)
Apr 04, 2018 8.432 8.589 8.432 8.582 43,754 +0.10(+1.18%)
Apr 03, 2018 8.432 8.518 8.400 8.482 38,888 +0.04(+0.42%)
Apr 02, 2018 8.411 8.496 8.346 8.446 61,372 +0.04(+0.43%)
Mar 29, 2018 8.411 8.411 8.411 0 +0.08(+0.95%)
Mar 28, 2018 8.181 8.346 8.181 8.332 42,920 +0.10(+1.22%)
Mar 27, 2018 8.196 8.296 8.096 8.232 76,298 +0.06(+0.79%)
Mar 26, 2018 8.275 8.339 8.110 8.167 57,126 -0.09(-1.13%)
Mar 23, 2018 8.331 8.338 8.225 8.260 42,332 -0.01(-0.17%)
Mar 22, 2018 8.331 8.348 8.229 8.274 44,695 -0.06(-0.68%)
Mar 21, 2018 8.127 8.408 8.127 8.331 58,786 +0.17(+2.07%)
Mar 20, 2018 8.091 8.211 8.091 8.162 64,552 +0.08(+1.05%)
Mar 19, 2018 8.035 8.112 7.986 8.077 52,728 +0.06(+0.70%)
Mar 16, 2018 8.021 8.042 7.973 8.021 87,213 -0.05(-0.61%)
Mar 15, 2018 8.000 8.105 7.986 8.070 132,402 +0.01(+0.17%)
Mar 14, 2018 8.056 8.162 7.951 8.056 69,214 +0.03(+0.35%)
Mar 13, 2018 7.289 8.193 7.254 8.028 227,895 +0.72(+9.92%)
Mar 12, 2018 7.388 7.388 7.303 7.303 20,760 -0.06(-0.86%)
Mar 09, 2018 7.317 7.367 7.268 7.367 20,250 +0.10(+1.36%)
Mar 08, 2018 7.247 7.282 7.205 7.268 41,825 +0.06(+0.78%)
Mar 07, 2018 7.212 58,682 -0.03(-0.39%)
Mar 06, 2018 7.317 7.331 7.240 7.240 37,919 +0.01(+0.19%)
Mar 05, 2018 7.261 7.274 7.191 7.226 50,952 -0.04(-0.58%)
Mar 02, 2018 7.228 7.289 7.205 7.268 21,182 -0.02(-0.29%)
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.