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 (%)
Dec 31, 2002 9.018 9.018 8.984 9.018 1,028 +0.03(+0.38%)
Dec 30, 2002 8.984 8.984 8.984 8.984 1,763 +0.03(+0.38%)
Dec 27, 2002 8.916 8.950 8.916 8.950 2,791 -0.03(-0.38%)
Dec 26, 2002 9.011 9.011 8.848 8.984 12,341 -0.03(-0.30%)
Dec 24, 2002 8.984 9.011 8.916 9.011 2,938 +0.06(+0.68%)
Dec 23, 2002 9.011 9.011 8.950 8.950 17,337 -0.03(-0.30%)
Dec 20, 2002 8.984 8.984 8.977 8.977 1,469 +0.00(+0.00%)
Dec 19, 2002 9.154 9.154 8.971 8.977 8,668 -0.21(-2.30%)
Dec 18, 2002 9.216 9.250 9.120 9.188 14,839 -0.05(-0.59%)
Dec 17, 2002 9.154 9.250 9.154 9.243 19,247 +0.15(+1.65%)
Dec 16, 2002 9.175 9.175 9.093 9.093 2,938 -0.27(-2.84%)
Dec 13, 2002 9.359 9.359 9.297 9.359 12,635 +0.03(+0.36%)
Dec 12, 2002 9.324 9.324 9.324 9.324 2,644 +0.00(+0.00%)
Dec 11, 2002 9.324 9.324 9.297 9.324 2,497 +0.00(+0.00%)
Dec 10, 2002 9.311 9.345 9.311 9.324 6,464 +0.07(+0.81%)
Dec 09, 2002 9.195 9.311 9.195 9.250 6,905 +0.00(+0.00%)
Dec 06, 2002 9.250 9.250 9.250 9.250 587 +0.03(+0.30%)
Dec 05, 2002 9.222 9.256 9.222 9.222 12,047 +0.00(+0.00%)
Dec 04, 2002 9.188 9.222 9.188 9.222 587 +0.03(+0.37%)
Dec 03, 2002 9.086 9.188 9.086 9.188 10,578 +0.15(+1.66%)
Dec 02, 2002 8.950 9.039 8.950 9.039 6,317 +0.12(+1.30%)
Nov 29, 2002 8.923 8.923 8.923 8.923 293 +0.02(+0.23%)
Nov 27, 2002 8.902 8.902 8.902 8.902 1,322 +0.06(+0.69%)
Nov 26, 2002 8.841 8.841 8.841 8.841 0 +0.00(+0.00%)
Nov 25, 2002 8.841 8.841 8.841 8.841 146 -0.01(-0.08%)
Nov 22, 2002 8.780 8.916 8.780 8.848 1,763 +0.10(+1.17%)
Nov 21, 2002 8.814 8.882 8.739 8.746 4,554 -0.03(-0.39%)
Nov 20, 2002 8.732 8.780 8.732 8.780 1,175 +0.07(+0.78%)
Nov 19, 2002 8.671 8.712 8.671 8.712 2,938 +0.10(+1.19%)
Nov 18, 2002 8.712 8.712 8.610 8.610 734 -0.06(-0.71%)
Nov 15, 2002 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Nov 14, 2002 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Nov 13, 2002 8.610 8.678 8.610 8.671 1,910 +0.12(+1.35%)
Nov 12, 2002 8.623 8.623 8.555 8.555 1,469 -0.08(-0.95%)
Nov 11, 2002 8.671 8.671 8.637 8.637 1,763 -0.07(-0.78%)
Nov 08, 2002 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Nov 07, 2002 8.664 8.705 8.664 8.705 587 -0.01(-0.08%)
Nov 06, 2002 8.814 8.814 8.678 8.712 4,701 -0.17(-1.92%)
Nov 05, 2002 8.882 8.882 8.882 8.882 146 -0.03(-0.38%)
Nov 04, 2002 9.052 9.127 8.916 8.916 6,611 -0.20(-2.24%)
Nov 01, 2002 9.086 9.120 9.086 9.120 587 +0.09(+0.98%)
Oct 31, 2002 8.998 9.154 8.998 9.032 3,232 +0.08(+0.91%)
Oct 30, 2002 8.848 8.950 8.848 8.950 1,469 +0.14(+1.54%)
Oct 29, 2002 8.787 8.814 8.746 8.814 1,028 -0.04(-0.46%)
Oct 28, 2002 8.678 8.916 8.678 8.855 4,260 +0.18(+2.04%)
Oct 25, 2002 8.678 8.678 8.678 8.678 2,350 +0.00(+0.00%)
Oct 24, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 23, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 22, 2002 8.678 8.678 8.678 8.678 587 +0.00(+0.00%)
Oct 21, 2002 8.800 8.841 8.678 8.678 3,673 -0.09(-1.01%)
Oct 18, 2002 8.766 8.766 8.766 8.766 146 +0.03(+0.39%)
Oct 17, 2002 8.664 8.732 8.664 8.732 881 +0.10(+1.18%)
Oct 16, 2002 8.542 8.644 8.508 8.630 2,056 +0.02(+0.24%)
Oct 15, 2002 8.610 8.610 8.610 8.610 146 +0.03(+0.40%)
Oct 14, 2002 8.576 8.576 8.576 8.576 146 +0.07(+0.80%)
Oct 11, 2002 8.508 8.508 8.508 8.508 293 +0.02(+0.24%)
Oct 10, 2002 8.440 8.487 8.440 8.487 1,028 -0.02(-0.24%)
Oct 09, 2002 8.508 8.508 8.508 8.508 146 -0.04(-0.48%)
Oct 08, 2002 8.549 8.549 8.549 8.549 2,203 -0.06(-0.71%)
Oct 07, 2002 8.773 8.773 8.610 8.610 2,938 -0.23(-2.62%)
Oct 04, 2002 8.841 8.841 8.841 8.841 1,028 +0.02(+0.23%)
Oct 03, 2002 8.821 8.821 8.821 8.821 1,469 -0.02(-0.23%)
Oct 02, 2002 8.746 8.841 8.746 8.841 1,910 +0.10(+1.09%)
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.