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

BRT Realty Trust (NY: BRT )

17.34 -0.05 (-0.32%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 23, 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 28, 2008 1.933 2.008 1.919 1.994 8,521 -0.01(-0.68%)
Nov 26, 2008 1.953 2.008 1.913 2.008 46,365 +0.10(+4.98%)
Nov 25, 2008 1.960 1.994 1.913 1.913 41,669 +0.02(+1.08%)
Nov 24, 2008 1.913 2.090 1.565 1.892 69,535 -0.08(-4.14%)
Nov 21, 2008 1.906 2.042 1.851 1.974 95,846 -0.22(-10.22%)
Nov 20, 2008 2.409 2.777 2.178 2.198 60,731 -0.49(-18.23%)
Nov 19, 2008 3.131 3.192 2.627 2.688 34,140 -0.51(-15.96%)
Nov 18, 2008 3.029 3.226 2.743 3.199 32,692 +0.15(+4.91%)
Nov 17, 2008 3.253 3.417 2.872 3.049 44,465 -0.33(-9.86%)
Nov 14, 2008 3.526 3.709 3.335 3.383 0 -0.07(-2.17%)
Nov 13, 2008 3.464 3.539 3.267 3.458 28,903 +0.05(+1.60%)
Nov 12, 2008 3.839 3.907 3.349 3.403 43,320 -0.46(-11.97%)
Nov 11, 2008 3.750 3.982 3.737 3.866 38,082 +0.05(+1.43%)
Nov 10, 2008 3.934 4.063 3.811 3.811 21,916 +0.06(+1.63%)
Nov 07, 2008 3.873 3.873 3.743 3.750 14,286 -0.11(-2.82%)
Nov 06, 2008 4.145 4.145 3.811 3.859 20,569 -0.26(-6.28%)
Nov 05, 2008 4.016 4.118 3.914 4.118 20,563 +0.10(+2.54%)
Nov 04, 2008 3.975 4.016 3.811 4.016 36,293 +0.10(+2.61%)
Nov 03, 2008 3.954 4.084 3.771 3.914 47,904 -0.07(-1.71%)
Oct 31, 2008 3.845 3.982 3.703 3.982 0 +0.14(+3.54%)
Oct 30, 2008 3.914 3.914 3.641 3.845 24,088 +0.15(+4.05%)
Oct 29, 2008 3.675 3.777 3.580 3.696 13,957 +0.02(+0.56%)
Oct 28, 2008 3.743 3.743 3.573 3.675 39,762 -0.07(-1.82%)
Oct 27, 2008 3.839 3.855 3.743 3.743 9,964 -0.14(-3.68%)
Oct 24, 2008 4.118 4.322 3.886 3.886 14,028 -0.25(-5.93%)
Oct 23, 2008 4.444 4.444 4.118 4.131 28,544 -0.31(-6.90%)
Oct 22, 2008 4.526 4.526 4.438 4.438 5,478 -0.13(-2.95%)
Oct 21, 2008 4.751 4.894 4.446 4.572 27,558 -0.25(-5.11%)
Oct 20, 2008 4.560 4.832 3.743 4.819 12,488 +0.29(+6.47%)
Oct 17, 2008 4.689 4.737 4.513 4.526 0 -0.41(-8.28%)
Oct 16, 2008 4.764 5.091 4.655 4.934 44,187 +0.17(+3.57%)
Oct 15, 2008 4.969 5.098 4.764 4.764 11,601 -0.27(-5.41%)
Oct 14, 2008 5.785 5.785 4.962 5.037 62,406 +0.12(+2.49%)
Oct 13, 2008 4.696 5.003 4.465 4.914 50,868 +1.16(+31.03%)
Oct 10, 2008 3.226 3.941 2.083 3.750 101,040 -0.88(-18.97%)
Oct 09, 2008 4.669 4.805 4.594 4.628 71,737 -0.03(-0.73%)
Oct 08, 2008 4.928 5.091 4.594 4.662 99,384 -0.43(-8.42%)
Oct 07, 2008 4.887 5.346 4.832 5.091 49,443 +0.22(+4.62%)
Oct 06, 2008 5.125 5.166 4.594 4.866 102,074 -0.24(-4.67%)
Oct 03, 2008 5.683 5.942 4.969 5.105 0 -0.33(-6.02%)
Oct 02, 2008 6.384 6.384 5.425 5.431 46,985 -0.55(-9.21%)
Oct 01, 2008 6.126 6.126 5.173 5.983 60,972 +0.14(+2.33%)
Sep 30, 2008 6.371 6.534 5.316 5.847 55,270 -0.69(-10.52%)
Sep 29, 2008 4.832 6.534 4.594 6.534 131,500 +1.74(+36.17%)
Sep 26, 2008 5.009 5.009 4.526 4.798 0 -0.21(-4.21%)
Sep 25, 2008 5.016 5.184 5.009 5.009 41,922 -0.04(-0.81%)
Sep 24, 2008 5.881 5.881 4.928 5.050 121,408 -0.75(-12.91%)
Sep 23, 2008 6.003 6.010 5.043 5.799 99,128 -0.33(-5.44%)
Sep 22, 2008 6.568 6.568 5.996 6.132 51,218 -0.67(-9.90%)
Sep 19, 2008 7.323 7.323 5.812 6.806 0 -0.34(-4.76%)
Sep 18, 2008 7.296 7.671 6.793 7.146 271,737 +0.41(+6.06%)
Sep 17, 2008 6.289 7.146 6.289 6.738 126,533 +0.07(+1.02%)
Sep 16, 2008 6.534 7.072 6.092 6.670 138,738 +0.17(+2.62%)
Sep 15, 2008 6.098 6.548 5.833 6.500 65,086 +0.39(+6.47%)
Sep 12, 2008 6.085 6.126 4.764 6.105 194,805 +0.02(+0.34%)
Sep 11, 2008 6.650 6.650 6.078 6.085 158,097 -0.61(-9.15%)
Sep 10, 2008 6.956 7.004 6.466 6.697 161,269 -0.27(-3.81%)
Sep 09, 2008 7.044 7.255 6.711 6.963 123,712 -0.04(-0.58%)
Sep 08, 2008 7.065 7.072 6.813 7.004 24,389 +0.00(+0.00%)
Sep 05, 2008 6.976 7.004 6.854 7.004 0 -0.07(-1.06%)
Sep 04, 2008 7.017 7.262 7.017 7.078 21,157 +0.04(+0.58%)
Sep 03, 2008 6.908 7.058 6.840 7.038 12,988 +0.03(+0.49%)
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.