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 30, 2011 4.329 4.329 4.315 4.315 2,450 +0.04(+0.94%)
Dec 29, 2011 4.288 4.288 4.267 4.275 2,618 -0.02(-0.46%)
Dec 28, 2011 4.288 4.295 4.288 4.295 3,662 -0.01(-0.16%)
Dec 27, 2011 4.342 4.356 4.302 4.302 16,623 -0.03(-0.63%)
Dec 23, 2011 4.302 4.329 4.254 4.329 3,582 +0.07(+1.76%)
Dec 21, 2011 4.240 4.254 4.227 4.254 5,142 +0.00(+0.08%)
Dec 20, 2011 4.220 4.288 4.220 4.250 13,947 -0.04(-0.87%)
Dec 19, 2011 4.342 4.344 4.233 4.288 13,724 -0.07(-1.56%)
Dec 16, 2011 4.397 4.397 4.356 4.356 5,465 +0.03(+0.63%)
Dec 15, 2011 4.254 4.329 4.253 4.329 26,004 +0.07(+1.76%)
Dec 14, 2011 4.247 4.267 4.247 4.254 4,293 +0.00(+0.00%)
Dec 13, 2011 4.254 4.277 4.213 4.254 32,454 +0.03(+0.81%)
Dec 12, 2011 4.220 4.254 4.213 4.220 13,262 -0.02(-0.56%)
Dec 09, 2011 4.227 4.259 4.227 4.244 11,590 +0.04(+0.89%)
Dec 08, 2011 4.254 4.254 4.206 4.206 8,734 -0.05(-1.12%)
Dec 07, 2011 4.220 4.254 4.199 4.254 9,570 +0.03(+0.64%)
Dec 06, 2011 4.240 4.254 4.186 4.227 16,330 -0.03(-0.64%)
Dec 05, 2011 4.152 4.274 4.152 4.254 24,078 +0.00(+0.00%)
Dec 02, 2011 4.179 4.254 4.172 4.254 20,759 +0.04(+1.06%)
Dec 01, 2011 4.254 4.254 4.070 4.209 32,774 -0.06(-1.52%)
Nov 30, 2011 4.220 4.274 4.220 4.274 10,568 +0.07(+1.62%)
Nov 29, 2011 4.206 4.213 4.206 4.206 12,047 -0.01(-0.32%)
Nov 28, 2011 4.254 4.281 4.220 4.220 3,032 -0.03(-0.80%)
Nov 23, 2011 4.254 4.254 4.254 4.254 1,763 +0.02(+0.47%)
Nov 22, 2011 4.254 4.254 4.234 4.234 831 -0.02(-0.47%)
Nov 21, 2011 4.131 4.261 4.131 4.254 6,974 +0.02(+0.48%)
Nov 18, 2011 4.233 4.233 4.220 4.233 3,711 -0.02(-0.48%)
Nov 16, 2011 4.220 4.254 4.254 4.254 2,644 +0.01(+0.16%)
Nov 15, 2011 4.233 4.254 4.199 4.247 4,786 +0.01(+0.32%)
Nov 14, 2011 4.220 4.240 4.193 4.233 11,364 +0.02(+0.48%)
Nov 11, 2011 4.206 4.213 4.206 4.213 10,193 +0.01(+0.16%)
Nov 10, 2011 4.206 4.227 4.186 4.206 32,665 +0.00(+0.00%)
Nov 09, 2011 4.104 4.206 4.104 4.206 9,256 -0.01(-0.32%)
Nov 08, 2011 4.261 4.261 4.206 4.220 18,885 -0.07(-1.59%)
Nov 07, 2011 4.254 4.288 4.254 4.288 734 +0.03(+0.80%)
Nov 04, 2011 4.274 4.274 4.206 4.254 6,145 -0.03(-0.64%)
Nov 03, 2011 4.254 4.295 4.254 4.281 1,732 +0.03(+0.64%)
Nov 02, 2011 4.220 4.257 4.220 4.254 8,744 +0.00(+0.00%)
Nov 01, 2011 4.097 4.267 4.097 4.254 4,849 +0.07(+1.79%)
Oct 31, 2011 4.193 4.193 4.118 4.179 5,305 -0.01(-0.32%)
Oct 28, 2011 4.131 4.203 4.131 4.193 7,910 -0.00(-0.10%)
Oct 27, 2011 4.193 4.199 4.159 4.197 11,214 -0.05(-1.12%)
Oct 26, 2011 4.233 4.254 4.233 4.244 2,396 +0.01(+0.26%)
Oct 25, 2011 4.213 4.302 4.213 4.233 16,351 +0.04(+0.97%)
Oct 24, 2011 4.050 4.193 4.050 4.193 28,551 +0.14(+3.36%)
Oct 21, 2011 3.982 4.056 3.982 4.056 8,001 +0.04(+1.02%)
Oct 20, 2011 4.056 4.056 4.016 4.016 9,532 -0.05(-1.17%)
Oct 19, 2011 4.070 4.070 4.063 4.063 1,616 -0.02(-0.50%)
Oct 18, 2011 4.050 4.084 4.050 4.084 5,289 +0.03(+0.84%)
Oct 17, 2011 4.056 4.056 4.050 4.050 2,938 -0.03(-0.67%)
Oct 14, 2011 4.077 4.077 4.077 4.077 3,085 -0.01(-0.17%)
Oct 13, 2011 4.084 4.084 4.084 4.084 4,407 -0.01(-0.17%)
Oct 12, 2011 4.016 4.118 4.016 4.091 15,653 -0.01(-0.33%)
Oct 11, 2011 4.084 4.104 4.084 4.104 2,134 +0.00(+0.00%)
Oct 10, 2011 4.125 4.125 4.084 4.104 7,829 +0.02(+0.50%)
Oct 07, 2011 4.233 4.240 4.084 4.084 33,805 -0.15(-3.54%)
Oct 06, 2011 4.206 4.261 4.206 4.233 7,052 +0.01(+0.16%)
Oct 05, 2011 4.247 4.247 4.146 4.227 9,501 -0.03(-0.64%)
Oct 04, 2011 4.240 4.288 4.233 4.254 3,141 +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.