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 (%)
Feb 27, 2009 2.103 2.314 1.933 1.940 0 -0.17(-8.06%)
Feb 26, 2009 2.477 2.477 2.110 2.110 32,720 -0.32(-13.17%)
Feb 25, 2009 2.355 2.471 2.355 2.430 36,763 +0.06(+2.43%)
Feb 24, 2009 2.307 2.416 2.300 2.372 16,674 +0.06(+2.81%)
Feb 23, 2009 2.645 2.654 2.307 2.307 31,940 -0.37(-13.74%)
Feb 20, 2009 2.586 2.688 2.491 2.675 12,825 -0.01(-0.51%)
Feb 19, 2009 2.784 2.804 2.688 2.688 33,751 -0.10(-3.42%)
Feb 18, 2009 2.831 2.859 2.784 2.784 12,958 -0.07(-2.39%)
Feb 17, 2009 2.688 2.917 2.654 2.852 26,161 -0.01(-0.24%)
Feb 13, 2009 2.753 2.859 2.728 2.859 9,688 +0.10(+3.70%)
Feb 12, 2009 2.484 2.757 2.430 2.757 53,994 +0.20(+8.00%)
Feb 11, 2009 2.586 2.586 2.416 2.552 26,218 -0.03(-1.32%)
Feb 10, 2009 2.675 2.675 2.586 2.586 5,142 -0.11(-4.04%)
Feb 09, 2009 2.757 2.777 2.627 2.695 50,799 -0.13(-4.58%)
Feb 06, 2009 2.729 2.845 2.729 2.825 15,903 +0.07(+2.47%)
Feb 05, 2009 2.743 2.790 2.743 2.757 8,374 +0.03(+1.00%)
Feb 04, 2009 2.729 2.763 2.722 2.729 11,945 -0.05(-1.72%)
Feb 03, 2009 2.736 2.777 2.722 2.777 11,900 +0.02(+0.74%)
Feb 02, 2009 2.722 2.825 2.722 2.757 9,209 -0.11(-3.73%)
Jan 30, 2009 2.859 2.869 2.859 2.863 0 -0.00(-0.08%)
Jan 29, 2009 2.927 3.029 2.865 2.865 17,116 -0.13(-4.32%)
Jan 28, 2009 2.913 2.995 2.906 2.995 5,583 +0.09(+3.04%)
Jan 27, 2009 3.029 3.029 2.906 2.906 7,493 -0.01(-0.23%)
Jan 26, 2009 2.893 2.927 2.886 2.913 4,376 -0.03(-1.15%)
Jan 23, 2009 3.002 3.002 2.886 2.947 23,537 -0.07(-2.48%)
Jan 22, 2009 3.063 3.063 2.940 3.022 12,421 -0.14(-4.52%)
Jan 21, 2009 2.893 3.165 2.791 3.165 21,620 +0.25(+8.64%)
Jan 20, 2009 2.804 3.015 2.804 2.913 6,023 -0.10(-3.17%)
Jan 16, 2009 2.967 3.063 2.967 3.008 3,526 +0.01(+0.45%)
Jan 15, 2009 2.893 3.029 2.791 2.995 33,168 +0.10(+3.29%)
Jan 14, 2009 3.008 3.042 2.893 2.899 17,279 -0.19(-6.17%)
Jan 13, 2009 3.117 3.117 3.070 3.090 2,203 +0.01(+0.44%)
Jan 12, 2009 3.029 3.206 2.974 3.076 30,501 +0.05(+1.57%)
Jan 09, 2009 3.056 3.056 3.029 3.029 5,982 -0.05(-1.77%)
Jan 08, 2009 3.362 3.362 3.076 3.083 20,995 -0.08(-2.58%)
Jan 07, 2009 3.335 3.417 3.063 3.165 123,675 -0.24(-7.00%)
Jan 06, 2009 3.178 3.519 3.178 3.403 34,436 +0.17(+5.26%)
Jan 05, 2009 3.430 3.471 3.104 3.233 56,069 -0.31(-8.65%)
Jan 02, 2009 2.511 3.539 2.511 3.539 0 +1.02(+40.54%)
Jan 01, 2009 2.246 2.518 2.246 2.518 0 +0.00(+0.00%)
Dec 31, 2008 2.246 2.518 2.246 2.518 58,462 +0.25(+10.78%)
Dec 30, 2008 2.437 2.511 2.226 2.273 103,502 -0.21(-8.49%)
Dec 29, 2008 2.647 2.648 2.484 2.484 32,837 -0.17(-6.41%)
Dec 26, 2008 2.716 2.736 2.634 2.654 19,401 -0.13(-4.65%)
Dec 24, 2008 2.586 2.797 2.559 2.784 22,467 +0.20(+7.63%)
Dec 23, 2008 2.682 2.770 2.586 2.586 39,030 -0.15(-5.47%)
Dec 22, 2008 2.518 2.831 2.518 2.736 36,115 -0.12(-4.29%)
Dec 19, 2008 2.722 2.859 2.682 2.859 32,045 +0.14(+5.00%)
Dec 18, 2008 2.722 2.845 2.654 2.722 37,601 -0.16(-5.44%)
Dec 17, 2008 2.355 3.335 2.287 2.879 54,215 +0.56(+24.41%)
Dec 16, 2008 2.124 2.416 2.021 2.314 54,888 +0.17(+7.94%)
Dec 15, 2008 2.042 2.178 2.042 2.144 63,301 +0.03(+1.61%)
Dec 12, 2008 2.212 2.321 2.042 2.110 0 -0.32(-13.17%)
Dec 11, 2008 2.525 2.525 2.055 2.430 61,369 -0.05(-2.19%)
Dec 10, 2008 2.137 2.539 2.073 2.484 47,762 +0.44(+21.26%)
Dec 09, 2008 1.994 2.239 1.906 2.049 46,134 +0.12(+5.99%)
Dec 08, 2008 1.940 2.008 1.879 1.933 36,149 +0.06(+3.27%)
Dec 05, 2008 1.770 1.879 1.770 1.872 48,117 +0.14(+8.27%)
Dec 04, 2008 1.817 1.899 1.729 1.729 39,375 -0.11(-5.93%)
Dec 03, 2008 1.736 1.913 1.729 1.838 24,485 +0.03(+1.89%)
Dec 02, 2008 1.858 1.967 1.804 1.804 35,574 -0.06(-3.28%)
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.