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: 4:10 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, 2014 5.050 5.050 5.037 5.037 6,564 -0.01(-0.14%)
Jan 30, 2014 5.043 5.050 5.037 5.043 10,862 +0.03(+0.54%)
Jan 29, 2014 5.050 5.050 5.016 5.016 3,821 -0.03(-0.67%)
Jan 28, 2014 5.064 5.077 5.050 5.050 7,215 -0.01(-0.27%)
Jan 27, 2014 5.057 5.118 5.050 5.064 6,123 -0.03(-0.53%)
Jan 24, 2014 5.084 5.112 5.057 5.091 13,580 +0.03(+0.67%)
Jan 23, 2014 5.098 5.098 5.057 5.057 1,285 +0.01(+0.13%)
Jan 22, 2014 5.132 5.132 5.050 5.050 716 -0.04(-0.80%)
Jan 21, 2014 5.139 5.139 5.091 5.091 8,351 -0.01(-0.27%)
Jan 17, 2014 5.111 5.105 5.105 5.105 13,517 -0.06(-1.19%)
Jan 16, 2014 5.105 5.214 5.105 5.166 10,124 +0.05(+0.93%)
Jan 15, 2014 4.758 5.193 4.758 5.118 39,151 +0.35(+7.28%)
Jan 14, 2014 4.792 4.815 4.771 4.771 3,239 -0.02(-0.43%)
Jan 13, 2014 4.832 4.832 4.778 4.792 1,586 +0.00(+0.00%)
Jan 10, 2014 4.982 4.996 4.792 4.792 2,888 -0.18(-3.69%)
Jan 09, 2014 4.853 5.009 4.819 4.975 94,957 +0.18(+3.84%)
Jan 08, 2014 4.853 4.853 4.778 4.792 3,432 -0.06(-1.26%)
Jan 07, 2014 4.846 4.853 4.798 4.853 11,690 +0.01(+0.14%)
Jan 06, 2014 4.850 4.850 4.812 4.846 2,712 -0.01(-0.14%)
Jan 03, 2014 4.771 4.853 4.771 4.853 5,023 +0.05(+1.13%)
Jan 02, 2014 4.785 4.873 4.778 4.798 14,748 -0.01(-0.28%)
Dec 31, 2013 4.785 4.812 4.812 4.812 8,374 +0.01(+0.14%)
Dec 30, 2013 4.792 4.819 4.758 4.805 72,345 +0.03(+0.71%)
Dec 27, 2013 4.758 4.771 4.758 4.771 3,396 -0.01(-0.14%)
Dec 26, 2013 4.778 4.819 4.758 4.778 31,675 -0.01(-0.28%)
Dec 24, 2013 4.764 4.792 4.730 4.792 10,966 +0.03(+0.57%)
Dec 23, 2013 4.764 4.764 4.710 4.764 59,638 +0.03(+0.57%)
Dec 20, 2013 4.764 4.764 4.669 4.737 14,101 +0.01(+0.14%)
Dec 19, 2013 4.771 4.771 4.727 4.730 75,969 -0.05(-1.00%)
Dec 18, 2013 4.778 4.832 4.778 4.778 4,219 +0.05(+1.01%)
Dec 17, 2013 4.764 4.764 4.703 4.730 6,053 -0.03(-0.71%)
Dec 16, 2013 4.764 4.785 4.744 4.764 3,091 +0.02(+0.43%)
Dec 13, 2013 4.798 4.826 4.683 4.744 32,198 +0.00(+0.00%)
Dec 12, 2013 4.778 4.778 4.738 4.744 2,953 -0.09(-1.83%)
Dec 11, 2013 4.669 4.832 4.669 4.832 10,694 +0.16(+3.50%)
Dec 10, 2013 4.812 4.814 4.669 4.669 11,358 -0.12(-2.42%)
Dec 09, 2013 4.764 4.832 4.696 4.785 12,952 +0.02(+0.43%)
Dec 06, 2013 4.812 4.812 4.764 4.764 12,722 -0.01(-0.14%)
Dec 05, 2013 4.798 4.798 4.771 4.771 3,407 -0.03(-0.71%)
Dec 04, 2013 4.798 4.873 4.765 4.805 16,382 +0.01(+0.14%)
Dec 03, 2013 4.873 4.873 4.764 4.798 8,332 -0.08(-1.67%)
Dec 02, 2013 4.822 4.880 4.792 4.880 3,257 +0.04(+0.84%)
Nov 29, 2013 4.866 4.873 4.819 4.839 9,957 -0.03(-0.56%)
Nov 27, 2013 4.758 4.866 4.758 4.866 15,753 +0.01(+0.14%)
Nov 26, 2013 4.826 4.860 4.683 4.860 10,512 +0.06(+1.28%)
Nov 25, 2013 4.730 4.853 4.730 4.798 31,062 +0.07(+1.44%)
Nov 22, 2013 4.839 4.860 4.696 4.730 50,420 -0.07(-1.42%)
Nov 21, 2013 4.805 4.805 4.778 4.798 3,811 -0.01(-0.28%)
Nov 20, 2013 4.764 4.832 4.764 4.812 5,146 +0.07(+1.43%)
Nov 19, 2013 4.812 4.846 4.662 4.744 29,487 -0.10(-2.11%)
Nov 18, 2013 4.792 4.846 4.792 4.846 15,337 +0.02(+0.42%)
Nov 15, 2013 4.798 4.846 4.778 4.826 7,885 -0.02(-0.42%)
Nov 14, 2013 4.778 4.846 4.778 4.846 4,150 +0.03(+0.57%)
Nov 13, 2013 4.805 4.832 4.764 4.819 11,028 -0.01(-0.28%)
Nov 12, 2013 4.809 4.846 4.792 4.832 13,229 +0.01(+0.28%)
Nov 11, 2013 4.826 4.826 4.792 4.819 2,034 +0.02(+0.43%)
Nov 08, 2013 4.792 4.846 4.764 4.798 14,649 +0.03(+0.71%)
Nov 07, 2013 4.798 4.839 4.764 4.764 8,099 -0.05(-1.13%)
Nov 06, 2013 4.853 4.853 4.805 4.819 10,725 +0.01(+0.20%)
Nov 05, 2013 4.798 4.812 4.798 4.809 2,200 -0.06(-1.18%)
Nov 04, 2013 4.873 4.873 4.805 4.866 7,807 +0.00(+0.00%)
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.