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 29, 2009 2.477 2.518 2.450 2.450 37,333 -0.01(-0.55%)
May 28, 2009 2.525 2.525 2.464 2.464 46,281 -0.09(-3.47%)
May 27, 2009 2.562 2.586 2.518 2.552 28,797 -0.03(-1.32%)
May 26, 2009 2.593 2.620 2.546 2.586 12,127 +0.00(+0.00%)
May 22, 2009 2.552 2.586 2.491 2.586 23,919 +0.13(+5.26%)
May 21, 2009 2.552 2.552 2.457 2.457 24,389 -0.10(-3.73%)
May 20, 2009 2.614 2.614 2.525 2.552 18,738 -0.10(-3.60%)
May 19, 2009 2.654 2.688 2.614 2.648 16,082 -0.03(-1.27%)
May 18, 2009 2.586 2.688 2.586 2.682 39,302 +0.13(+5.07%)
May 15, 2009 2.620 2.641 2.552 2.552 18,844 -0.07(-2.60%)
May 14, 2009 2.763 2.784 2.552 2.620 41,274 -0.17(-6.10%)
May 13, 2009 2.722 2.818 2.617 2.791 42,058 +0.03(+1.23%)
May 12, 2009 3.185 3.185 2.757 2.757 38,838 -0.34(-10.99%)
May 11, 2009 3.403 3.403 2.961 3.097 100,620 -0.76(-19.61%)
May 08, 2009 3.716 3.866 3.709 3.852 37,310 +0.17(+4.62%)
May 07, 2009 3.818 3.893 3.682 3.682 21,010 -0.13(-3.39%)
May 06, 2009 3.505 3.811 3.505 3.811 18,803 +0.32(+9.16%)
May 05, 2009 3.403 3.505 3.403 3.492 5,436 +0.10(+2.81%)
May 04, 2009 3.376 3.396 3.276 3.396 18,132 -0.01(-0.40%)
May 01, 2009 3.335 3.437 3.335 3.410 4,967 +0.05(+1.62%)
Apr 30, 2009 3.471 3.526 3.356 3.356 9,337 -0.13(-3.71%)
Apr 29, 2009 3.437 3.485 3.437 3.485 4,701 +0.14(+4.28%)
Apr 28, 2009 3.172 3.498 3.151 3.342 18,475 +0.12(+3.59%)
Apr 27, 2009 3.131 3.226 3.131 3.226 1,322 +0.11(+3.49%)
Apr 24, 2009 3.042 3.131 3.042 3.117 14,839 +0.09(+2.92%)
Apr 23, 2009 3.029 3.036 3.008 3.029 4,845 +0.03(+1.14%)
Apr 22, 2009 2.899 2.999 2.899 2.995 6,758 -0.02(-0.77%)
Apr 21, 2009 3.070 3.070 2.978 3.018 4,870 -0.06(-1.90%)
Apr 20, 2009 3.029 3.097 3.029 3.076 1,500 +0.00(+0.00%)
Apr 17, 2009 3.049 3.097 3.036 3.076 2,056 +0.01(+0.44%)
Apr 16, 2009 2.995 3.165 2.995 3.063 11,313 +0.13(+4.41%)
Apr 15, 2009 2.865 2.933 2.859 2.933 16,235 +0.07(+2.38%)
Apr 14, 2009 2.743 2.865 2.743 2.865 3,252 +0.01(+0.48%)
Apr 13, 2009 2.716 2.879 2.716 2.852 10,137 -0.02(-0.71%)
Apr 09, 2009 2.818 3.117 2.818 2.872 50,343 +0.13(+4.71%)
Apr 08, 2009 2.586 2.743 2.586 2.743 10,953 +0.16(+6.05%)
Apr 07, 2009 2.457 2.586 2.450 2.586 3,599 +0.07(+2.70%)
Apr 06, 2009 2.409 2.518 2.409 2.518 15,903 -0.01(-0.27%)
Apr 03, 2009 2.464 2.532 2.437 2.525 14,104 +0.05(+2.20%)
Apr 02, 2009 2.461 2.546 2.450 2.471 25,410 +0.02(+0.83%)
Apr 01, 2009 2.409 2.457 2.400 2.450 22,904 +0.03(+1.41%)
Mar 31, 2009 2.505 2.518 2.416 2.416 31,280 -0.14(-5.59%)
Mar 30, 2009 2.661 2.661 2.546 2.559 13,368 +0.03(+1.08%)
Mar 26, 2009 2.416 2.559 2.416 2.532 26,593 +0.14(+5.68%)
Mar 25, 2009 2.620 2.682 2.382 2.396 56,200 -0.27(-9.97%)
Mar 24, 2009 2.859 2.859 2.654 2.661 22,237 -0.20(-6.90%)
Mar 23, 2009 2.654 2.893 2.654 2.859 17,529 +0.24(+9.09%)
Mar 20, 2009 2.151 2.620 2.151 2.620 59,194 +0.53(+25.41%)
Mar 19, 2009 2.076 2.130 2.069 2.090 27,070 +0.01(+0.33%)
Mar 18, 2009 1.933 2.110 1.933 2.083 23,067 +0.04(+2.00%)
Mar 17, 2009 2.049 2.049 2.028 2.042 35,907 +0.00(+0.00%)
Mar 16, 2009 2.090 2.124 2.042 2.042 39,229 -0.03(-1.32%)
Mar 13, 2009 2.090 2.130 2.062 2.069 0 +0.03(+1.33%)
Mar 12, 2009 2.144 2.164 2.042 2.042 25,462 -0.10(-4.76%)
Mar 11, 2009 2.083 2.144 2.083 2.144 30,651 +0.12(+5.70%)
Mar 10, 2009 2.028 2.137 2.028 2.028 62,369 -0.01(-0.67%)
Mar 09, 2009 2.083 2.144 2.035 2.042 32,993 -0.09(-4.15%)
Mar 06, 2009 2.153 2.178 2.130 2.130 0 +0.05(+2.29%)
Mar 05, 2009 2.042 2.185 2.042 2.083 48,779 -0.11(-4.97%)
Mar 04, 2009 2.110 2.266 2.083 2.192 27,035 +0.14(+6.62%)
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.