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 (%)
Nov 30, 2016 5.405 5.437 5.363 5.437 2,502 +0.06(+1.11%)
Nov 29, 2016 5.377 5.379 5.377 5.377 2,518 +0.01(+0.15%)
Nov 28, 2016 5.351 5.370 5.351 5.369 3,443 -0.06(-1.03%)
Nov 25, 2016 5.377 5.425 5.377 5.425 1,009 +0.01(+0.25%)
Nov 23, 2016 5.411 5.411 5.411 0 +0.05(+0.92%)
Nov 22, 2016 5.445 5.445 5.362 5.362 6,391 -0.06(-1.16%)
Nov 21, 2016 5.375 5.445 5.375 5.425 4,100 +0.04(+0.76%)
Nov 18, 2016 5.404 5.404 5.345 5.384 3,623 +0.02(+0.45%)
Nov 17, 2016 5.431 5.431 5.340 5.360 4,854 -0.04(-0.69%)
Nov 16, 2016 5.377 5.438 5.377 5.397 9,918 +0.02(+0.37%)
Nov 15, 2016 5.363 5.425 5.309 5.377 7,998 -0.07(-1.25%)
Nov 14, 2016 5.404 5.445 5.404 5.445 4,347 +0.07(+1.27%)
Nov 11, 2016 5.377 5.377 5.377 5.377 152 +0.05(+1.02%)
Nov 10, 2016 5.309 5.350 5.250 5.322 17,200 +0.03(+0.64%)
Nov 09, 2016 5.288 5.295 5.288 5.288 768 +0.00(+0.00%)
Nov 08, 2016 5.464 5.472 5.269 5.288 25,960 -0.19(-3.48%)
Nov 07, 2016 5.445 5.513 5.445 5.479 20,838 +0.10(+1.77%)
Nov 04, 2016 5.338 5.527 5.338 5.384 25,938 +0.06(+1.15%)
Nov 03, 2016 5.336 5.336 5.316 5.322 1,344 +0.03(+0.62%)
Nov 02, 2016 5.282 5.321 5.282 5.290 1,229 +0.04(+0.78%)
Nov 01, 2016 5.239 5.254 5.173 5.248 27,134 +0.05(+0.88%)
Oct 31, 2016 5.240 5.241 5.186 5.203 6,429 +0.03(+0.58%)
Oct 28, 2016 5.261 5.261 5.173 5.173 1,696 -0.03(-0.52%)
Oct 27, 2016 5.227 5.234 5.159 5.200 2,631 -0.01(-0.13%)
Oct 26, 2016 5.207 5.220 5.207 5.207 7,259 -0.05(-1.03%)
Oct 25, 2016 5.234 5.302 5.207 5.261 4,836 +0.01(+0.11%)
Oct 24, 2016 5.309 5.309 5.256 5.256 2,387 -0.03(-0.49%)
Oct 20, 2016 5.336 5.336 5.248 5.281 146 -0.03(-0.52%)
Oct 18, 2016 5.329 5.309 5.309 5.309 2,056 +0.07(+1.30%)
Oct 17, 2016 5.241 5.241 5.241 5.241 777 +0.03(+0.55%)
Oct 14, 2016 5.223 5.267 5.207 5.212 11,665 -0.00(-0.03%)
Oct 13, 2016 5.364 5.472 5.207 5.214 21,758 -0.16(-3.04%)
Oct 12, 2016 5.377 5.377 5.377 5.377 716 -0.02(-0.38%)
Oct 11, 2016 5.445 5.452 5.269 5.397 6,389 -0.01(-0.13%)
Oct 10, 2016 5.513 5.513 5.404 5.404 4,252 -0.07(-1.37%)
Oct 07, 2016 5.384 5.479 5.373 5.479 8,355 +0.16(+3.07%)
Oct 06, 2016 5.411 5.424 5.207 5.316 25,346 -0.01(-0.13%)
Oct 05, 2016 5.282 5.410 5.152 5.322 7,922 +0.07(+1.30%)
Oct 04, 2016 5.452 5.452 5.254 5.254 6,260 -0.11(-2.03%)
Oct 03, 2016 5.513 5.513 5.363 5.363 7,504 -0.08(-1.50%)
Sep 30, 2016 5.527 5.527 5.445 5.445 6,815 -0.08(-1.48%)
Sep 29, 2016 5.574 5.574 5.527 5.527 1,332 -0.05(-0.85%)
Sep 28, 2016 5.567 5.615 5.557 5.574 6,588 -0.01(-0.12%)
Sep 27, 2016 5.548 5.588 5.547 5.581 5,696 +0.04(+0.76%)
Sep 26, 2016 5.515 5.561 5.515 5.539 3,170 -0.00(-0.02%)
Sep 23, 2016 5.513 5.614 5.513 5.540 21,426 +0.03(+0.49%)
Sep 22, 2016 5.445 5.547 5.445 5.513 4,500 +0.10(+1.89%)
Sep 21, 2016 5.452 5.452 5.404 5.411 6,767 +0.01(+0.13%)
Sep 20, 2016 5.343 5.493 5.343 5.404 5,267 +0.05(+1.02%)
Sep 19, 2016 5.438 5.438 5.350 5.350 2,699 +0.01(+0.13%)
Sep 16, 2016 5.567 5.595 5.343 5.343 23,239 -0.12(-2.18%)
Sep 15, 2016 5.438 5.513 5.438 5.462 3,830 +0.06(+1.07%)
Sep 14, 2016 5.513 5.540 5.350 5.404 16,737 -0.05(-1.00%)
Sep 13, 2016 5.449 5.540 5.449 5.459 9,958 -0.04(-0.74%)
Sep 12, 2016 5.445 5.547 5.445 5.499 18,768 +0.05(+0.87%)
Sep 09, 2016 5.377 5.479 5.367 5.452 15,982 +0.07(+1.39%)
Sep 08, 2016 5.499 5.499 5.350 5.377 9,786 -0.19(-3.42%)
Sep 07, 2016 5.438 5.608 5.420 5.567 41,572 +0.01(+0.12%)
Sep 06, 2016 5.316 5.615 5.316 5.561 24,045 +0.27(+5.01%)
Sep 02, 2016 5.248 5.295 5.295 5.295 17,337 +0.04(+0.78%)
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.