Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.26 +0.14 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 10.21 10.89 10.01 10.68 74,931 +0.52(+5.16%)
Jan 30, 2008 10.48 10.61 10.01 10.15 76,401 -0.36(-3.43%)
Jan 29, 2008 10.04 10.96 10.04 10.52 88,595 +0.49(+4.89%)
Jan 28, 2008 10.12 10.20 9.542 10.03 72,727 +0.03(+0.34%)
Jan 25, 2008 10.43 10.43 9.869 9.991 81,396 -0.29(-2.78%)
Jan 24, 2008 11.03 11.20 10.24 10.28 130,322 -0.72(-6.56%)
Jan 23, 2008 9.638 11.05 9.535 11.00 147,454 +1.25(+12.85%)
Jan 22, 2008 8.916 10.24 8.848 9.746 118,752 +0.29(+3.02%)
Jan 21, 2008 9.665 9.903 8.998 9.461 0 +0.00(+0.00%)
Jan 18, 2008 9.665 9.903 8.998 9.461 219,653 -0.31(-3.14%)
Jan 17, 2008 10.38 10.40 9.767 9.767 68,614 -0.65(-6.21%)
Jan 16, 2008 9.991 10.54 9.849 10.41 58,476 +0.42(+4.15%)
Jan 15, 2008 10.26 10.35 9.862 9.998 71,993 -0.37(-3.61%)
Jan 14, 2008 9.855 10.43 9.855 10.37 98,733 +0.52(+5.32%)
Jan 11, 2008 9.393 9.896 9.168 9.849 171,711 +0.39(+4.10%)
Jan 10, 2008 8.916 9.583 8.698 9.461 192,861 +0.58(+6.51%)
Jan 09, 2008 9.270 9.270 8.685 8.882 197,195 -0.31(-3.33%)
Jan 08, 2008 9.461 9.590 9.134 9.188 94,165 -0.25(-2.67%)
Jan 07, 2008 9.644 9.692 9.386 9.440 112,601 -0.18(-1.84%)
Jan 04, 2008 9.780 9.883 9.331 9.617 187,566 -0.34(-3.42%)
Jan 03, 2008 10.47 10.47 9.957 9.957 94,032 -0.49(-4.69%)
Jan 02, 2008 10.39 10.55 10.28 10.45 90,358 +0.03(+0.33%)
Jan 01, 2008 10.54 10.71 10.28 10.41 0 +0.00(+0.00%)
Dec 31, 2007 10.54 10.71 10.28 10.41 206,767 -0.23(-2.17%)
Dec 28, 2007 10.74 11.09 10.62 10.64 94,954 -0.01(-0.13%)
Dec 27, 2007 10.65 10.77 10.45 10.66 122,829 -0.21(-1.94%)
Dec 26, 2007 10.89 11.08 10.73 10.87 132,452 -0.20(-1.84%)
Dec 24, 2007 11.06 11.14 10.72 11.07 77,282 -0.08(-0.73%)
Dec 21, 2007 10.91 11.16 10.72 11.16 146,043 +0.27(+2.50%)
Dec 20, 2007 10.99 11.03 10.81 10.88 90,212 -0.10(-0.93%)
Dec 19, 2007 11.07 11.07 10.70 10.99 97,852 -0.09(-0.80%)
Dec 18, 2007 11.11 11.11 10.82 11.07 132,914 +0.11(+0.99%)
Dec 17, 2007 10.73 11.08 10.73 10.96 67,879 +0.03(+0.31%)
Dec 14, 2007 11.24 11.28 10.72 10.93 192,178 -0.65(-5.64%)
Dec 13, 2007 10.99 11.58 10.99 11.58 115,159 +0.60(+5.45%)
Dec 12, 2007 11.33 11.69 10.90 10.99 129,147 -0.02(-0.19%)
Dec 11, 2007 11.23 12.09 10.98 11.01 228,909 -0.19(-1.70%)
Dec 10, 2007 10.89 11.54 10.89 11.20 132,232 +0.31(+2.81%)
Dec 07, 2007 10.60 10.96 10.55 10.89 63,471 +0.33(+3.09%)
Dec 06, 2007 10.66 10.66 10.34 10.56 72,052 -0.10(-0.89%)
Dec 05, 2007 10.48 10.81 10.48 10.66 38,788 +0.27(+2.62%)
Dec 04, 2007 10.67 10.84 10.32 10.39 72,434 -0.33(-3.11%)
Dec 03, 2007 10.35 10.99 10.28 10.72 114,013 +0.44(+4.30%)
Nov 30, 2007 10.31 10.69 10.28 10.28 89,918 -0.02(-0.20%)
Nov 29, 2007 10.50 10.61 10.10 10.30 154,565 -0.20(-1.88%)
Nov 28, 2007 10.04 10.69 9.876 10.50 149,569 +0.66(+6.71%)
Nov 27, 2007 9.862 10.16 9.801 9.835 98,544 -0.13(-1.30%)
Nov 26, 2007 10.21 10.34 9.835 9.964 105,932 -0.35(-3.37%)
Nov 23, 2007 10.55 10.55 10.24 10.31 44,077 -0.31(-2.95%)
Nov 21, 2007 10.24 10.84 10.18 10.62 38,935 +0.27(+2.63%)
Nov 20, 2007 10.77 10.77 10.16 10.35 121,984 -0.13(-1.23%)
Nov 19, 2007 10.89 10.95 10.41 10.48 106,814 -0.40(-3.69%)
Nov 16, 2007 10.79 10.99 10.55 10.88 56,860 +0.09(+0.82%)
Nov 15, 2007 11.28 11.34 10.55 10.79 47,750 -0.50(-4.46%)
Nov 14, 2007 11.46 11.55 11.24 11.30 53,039 -0.17(-1.48%)
Nov 13, 2007 11.89 11.89 11.35 11.47 88,448 -0.12(-1.00%)
Nov 12, 2007 10.75 11.69 10.52 11.58 100,827 +0.99(+9.31%)
Nov 09, 2007 10.87 10.94 10.26 10.60 106,272 -0.20(-1.83%)
Nov 08, 2007 10.39 10.85 10.22 10.79 96,529 +0.48(+4.69%)
Nov 07, 2007 10.89 11.11 10.22 10.31 76,694 -0.62(-5.67%)
Nov 06, 2007 10.54 10.99 10.54 10.93 102,700 +0.56(+5.45%)
Nov 05, 2007 10.21 10.62 10.21 10.37 84,261 +0.14(+1.40%)
Nov 02, 2007 10.58 10.75 10.22 10.22 105,932 -0.28(-2.66%)
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.