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 (%)
Feb 26, 2010 3.430 3.437 3.389 3.424 23,574 +0.03(+0.80%)
Feb 25, 2010 3.376 3.444 3.369 3.396 38,269 +0.00(+0.12%)
Feb 24, 2010 3.369 3.392 3.335 3.392 6,345 +0.04(+1.30%)
Feb 23, 2010 3.369 3.407 3.308 3.349 35,887 -0.03(-1.01%)
Feb 22, 2010 3.335 3.437 3.321 3.383 45,886 +0.03(+1.02%)
Feb 19, 2010 3.267 3.396 3.267 3.349 11,871 +0.05(+1.44%)
Feb 18, 2010 3.165 3.301 3.165 3.301 4,103 +0.00(+0.00%)
Feb 17, 2010 3.267 3.349 3.267 3.301 6,833 +0.05(+1.68%)
Feb 16, 2010 3.587 3.587 3.233 3.246 21,705 -0.34(-9.49%)
Feb 12, 2010 3.437 3.587 3.587 3.587 31,001 +0.12(+3.33%)
Feb 11, 2010 3.206 3.471 3.063 3.471 57,147 +0.24(+7.37%)
Feb 10, 2010 3.131 3.267 3.063 3.233 39,390 +0.09(+2.81%)
Feb 09, 2010 3.172 3.206 3.117 3.144 23,828 -0.04(-1.28%)
Feb 08, 2010 3.090 3.226 3.042 3.185 21,010 +0.10(+3.20%)
Feb 05, 2010 3.138 3.226 3.002 3.087 71,393 -0.05(-1.63%)
Feb 04, 2010 3.063 3.158 3.029 3.138 45,548 +0.06(+1.99%)
Feb 03, 2010 3.144 3.260 3.056 3.076 49,449 -0.07(-2.16%)
Feb 02, 2010 3.036 3.165 3.008 3.144 46,062 +0.15(+5.00%)
Feb 01, 2010 3.029 3.049 2.995 2.995 15,265 -0.03(-0.90%)
Jan 29, 2010 3.042 3.124 3.008 3.022 23,317 -0.09(-2.84%)
Jan 28, 2010 3.144 3.144 3.110 3.110 43,899 -0.04(-1.30%)
Jan 27, 2010 3.165 3.165 3.063 3.151 23,647 -0.01(-0.43%)
Jan 26, 2010 3.131 3.165 3.083 3.165 36,427 +0.04(+1.31%)
Jan 25, 2010 3.199 3.206 3.110 3.124 86,957 -0.04(-1.29%)
Jan 22, 2010 3.138 3.243 3.110 3.165 43,748 +0.03(+0.87%)
Jan 21, 2010 3.233 3.267 3.117 3.138 35,739 -0.12(-3.56%)
Jan 20, 2010 3.267 3.312 3.206 3.253 30,776 -0.09(-2.65%)
Jan 19, 2010 3.267 3.369 3.199 3.342 40,602 +0.07(+2.29%)
Jan 15, 2010 3.294 3.267 3.267 3.267 61,414 -0.03(-0.83%)
Jan 14, 2010 3.335 3.376 3.281 3.294 57,131 -0.08(-2.42%)
Jan 13, 2010 3.287 3.424 3.287 3.376 67,200 +0.06(+1.85%)
Jan 12, 2010 3.349 3.471 3.308 3.315 59,819 -0.04(-1.22%)
Jan 11, 2010 3.369 3.376 3.260 3.355 120,909 +0.01(+0.41%)
Jan 08, 2010 3.274 3.403 3.274 3.342 26,699 +0.01(+0.20%)
Jan 07, 2010 3.383 3.505 3.297 3.335 69,254 +0.01(+0.20%)
Jan 06, 2010 3.328 3.396 3.308 3.328 14,263 -0.02(-0.61%)
Jan 05, 2010 3.362 3.498 3.274 3.349 32,386 -0.02(-0.61%)
Jan 04, 2010 3.485 3.485 3.315 3.369 13,024 -0.10(-2.94%)
Dec 31, 2009 3.185 3.471 3.471 3.471 64,647 +0.27(+8.50%)
Dec 30, 2009 3.240 3.308 3.172 3.199 21,270 -0.08(-2.48%)
Dec 29, 2009 3.281 3.335 3.178 3.281 49,081 +0.03(+0.84%)
Dec 28, 2009 3.342 3.342 3.165 3.253 43,816 -0.10(-3.04%)
Dec 24, 2009 3.355 3.401 3.342 3.355 9,960 -0.02(-0.60%)
Dec 23, 2009 3.369 3.403 3.342 3.376 14,301 +0.01(+0.20%)
Dec 22, 2009 3.386 3.396 3.369 3.369 10,211 -0.01(-0.20%)
Dec 21, 2009 3.403 3.437 3.369 3.376 24,177 -0.03(-0.80%)
Dec 18, 2009 3.417 3.417 3.328 3.403 71,880 +0.05(+1.63%)
Dec 17, 2009 3.362 3.362 3.315 3.349 26,973 -0.01(-0.40%)
Dec 16, 2009 3.342 3.410 3.301 3.362 47,649 +0.02(+0.61%)
Dec 15, 2009 3.097 3.342 3.097 3.342 71,280 +0.25(+7.91%)
Dec 14, 2009 3.110 3.151 3.050 3.097 33,785 -0.16(-4.81%)
Dec 11, 2009 3.049 3.314 3.036 3.253 52,935 +0.14(+4.37%)
Dec 10, 2009 3.110 3.233 3.036 3.117 54,321 -0.01(-0.22%)
Dec 09, 2009 3.076 3.287 2.961 3.124 74,013 -0.01(-0.43%)
Dec 08, 2009 3.233 3.369 3.063 3.138 47,600 -0.18(-5.49%)
Dec 07, 2009 3.274 3.376 3.267 3.320 35,358 +0.02(+0.58%)
Dec 04, 2009 3.308 3.308 3.240 3.301 25,874 +0.06(+1.89%)
Dec 03, 2009 3.287 3.342 3.240 3.240 30,914 -0.08(-2.46%)
Dec 02, 2009 3.287 3.396 3.287 3.321 37,310 -0.01(-0.20%)
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.