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

BRT Realty Trust (NY: BRT )

17.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 7.596 7.666 6.925 7.666 37,693 +0.05(+0.64%)
Nov 29, 2017 7.659 7.659 7.493 7.617 11,227 +0.00(+0.00%)
Nov 28, 2017 7.594 7.666 7.212 7.617 54,801 -0.04(-0.54%)
Nov 27, 2017 7.666 7.666 7.621 7.659 32,620 +0.03(+0.36%)
Nov 24, 2017 7.631 7.631 7.473 7.631 5,107 +0.05(+0.64%)
Nov 22, 2017 7.645 7.659 7.583 7.583 24,237 -0.02(-0.27%)
Nov 21, 2017 7.617 7.666 7.603 7.603 46,924 +0.03(+0.37%)
Nov 20, 2017 7.583 7.617 7.375 7.576 22,126 -0.03(-0.45%)
Nov 17, 2017 7.153 7.617 7.145 7.610 28,657 +0.46(+6.39%)
Nov 16, 2017 7.202 7.202 7.098 7.153 10,692 -0.03(-0.48%)
Nov 15, 2017 7.126 7.202 7.070 7.188 21,483 +0.09(+1.27%)
Nov 14, 2017 7.063 7.105 7.043 7.098 6,251 +0.12(+1.79%)
Nov 13, 2017 7.075 7.084 6.932 6.973 49,373 +0.01(+0.20%)
Nov 10, 2017 7.029 7.070 6.939 6.959 36,772 -0.06(-0.79%)
Nov 09, 2017 7.133 7.188 6.939 7.015 30,268 -0.26(-3.62%)
Nov 08, 2017 7.174 7.347 7.139 7.278 60,257 +0.19(+2.74%)
Nov 07, 2017 7.063 7.209 7.008 7.084 19,034 +0.15(+2.20%)
Nov 06, 2017 6.959 7.043 6.898 6.932 25,251 +0.01(+0.10%)
Nov 03, 2017 6.821 7.022 6.779 6.925 31,189 -0.03(-0.50%)
Nov 02, 2017 6.925 7.049 6.925 6.959 15,871 +0.03(+0.40%)
Nov 01, 2017 7.029 7.029 6.911 6.932 10,494 -0.10(-1.38%)
Oct 31, 2017 6.994 7.126 6.959 7.029 20,090 -0.01(-0.10%)
Oct 30, 2017 7.029 7.146 6.634 7.036 38,900 -0.01(-0.20%)
Oct 27, 2017 7.133 7.166 6.966 7.049 14,167 -0.08(-1.17%)
Oct 26, 2017 7.063 7.188 7.029 7.133 23,309 +0.07(+0.98%)
Oct 25, 2017 7.054 7.063 6.944 7.063 7,603 +0.01(+0.10%)
Oct 24, 2017 6.959 7.063 6.959 7.056 4,082 +0.08(+1.09%)
Oct 23, 2017 7.063 7.063 6.939 6.980 29,271 -0.01(-0.20%)
Oct 20, 2017 6.994 7.153 6.966 6.994 13,958 +0.01(+0.10%)
Oct 19, 2017 7.105 7.105 6.980 6.987 13,856 -0.08(-1.18%)
Oct 18, 2017 7.132 7.176 6.994 7.070 14,814 +0.04(+0.59%)
Oct 17, 2017 7.112 7.112 6.980 7.029 10,403 +0.00(+0.00%)
Oct 16, 2017 7.098 7.257 6.980 7.029 14,162 +0.01(+0.15%)
Oct 13, 2017 6.994 7.093 6.980 7.018 10,180 +0.05(+0.75%)
Oct 12, 2017 6.980 7.105 6.946 6.966 16,191 +0.03(+0.50%)
Oct 11, 2017 7.049 7.125 6.925 6.932 24,568 -0.18(-2.53%)
Oct 10, 2017 7.098 7.188 7.015 7.112 27,966 +0.06(+0.88%)
Oct 09, 2017 7.223 7.223 7.036 7.049 4,846 -0.17(-2.40%)
Oct 06, 2017 7.173 7.243 7.036 7.223 15,831 -0.03(-0.48%)
Oct 05, 2017 7.389 7.389 7.091 7.257 18,439 +0.01(+0.19%)
Oct 04, 2017 7.403 7.403 6.988 7.243 9,951 -0.02(-0.29%)
Oct 03, 2017 7.306 7.367 7.229 7.264 14,403 +0.03(+0.38%)
Oct 02, 2017 7.430 7.430 7.216 7.236 10,741 -0.19(-2.52%)
Sep 29, 2017 7.202 7.622 7.202 7.423 47,253 +0.25(+3.47%)
Sep 28, 2017 6.925 7.202 6.925 7.174 5,761 +0.21(+2.98%)
Sep 27, 2017 6.842 7.049 6.842 6.966 19,033 +0.13(+1.93%)
Sep 26, 2017 7.029 7.159 6.835 6.835 62,799 -0.17(-2.47%)
Sep 25, 2017 7.070 7.250 7.008 7.008 36,477 -0.07(-0.98%)
Sep 22, 2017 7.112 7.216 7.015 7.077 15,736 -0.08(-1.06%)
Sep 21, 2017 7.186 7.215 7.153 7.153 7,128 -0.05(-0.66%)
Sep 20, 2017 7.262 7.262 7.137 7.201 27,314 -0.05(-0.66%)
Sep 19, 2017 7.289 7.339 7.140 7.249 29,290 +0.09(+1.24%)
Sep 18, 2017 6.970 7.242 6.901 7.160 39,494 +0.18(+2.53%)
Sep 15, 2017 6.963 7.030 6.820 6.983 24,166 +0.03(+0.39%)
Sep 14, 2017 6.874 7.119 6.874 6.956 65,757 +0.11(+1.59%)
Sep 13, 2017 6.738 7.044 6.647 6.847 132,920 +0.14(+2.13%)
Sep 12, 2017 5.479 6.738 5.479 6.704 185,453 +1.34(+25.00%)
Sep 11, 2017 5.377 5.377 5.309 5.363 1,842 -0.07(-1.25%)
Sep 08, 2017 5.288 5.431 5.288 5.431 696 +0.05(+0.95%)
Sep 07, 2017 5.275 5.380 5.275 5.380 16,114 +0.11(+2.00%)
Sep 06, 2017 5.275 5.356 5.275 5.275 11,041 +0.03(+0.52%)
Sep 05, 2017 5.241 5.363 5.241 5.248 8,296 -0.03(-0.52%)
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.