BRT Realty Trust (NY: BRT )

17.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 20.33 20.49 20.03 20.05 28,774 -0.39(-1.90%)
Feb 27, 2023 20.79 21.16 20.38 20.43 74,421 -0.34(-1.64%)
Feb 24, 2023 20.33 20.80 20.26 20.78 75,312 +0.21(+1.01%)
Feb 23, 2023 20.18 20.60 20.18 20.57 41,129 +0.41(+2.02%)
Feb 22, 2023 19.86 20.23 19.83 20.16 71,804 +0.25(+1.24%)
Feb 21, 2023 20.05 20.27 19.71 19.91 65,960 -0.27(-1.36%)
Feb 17, 2023 20.05 20.24 19.65 20.19 86,328 +0.25(+1.23%)
Feb 16, 2023 19.79 20.12 19.75 19.94 27,259 -0.02(-0.10%)
Feb 15, 2023 19.89 20.07 19.79 19.96 18,993 -0.09(-0.47%)
Feb 14, 2023 20.20 20.28 19.97 20.06 24,937 -0.31(-1.53%)
Feb 13, 2023 20.12 20.40 20.03 20.37 35,445 +0.31(+1.56%)
Feb 10, 2023 20.00 20.22 19.93 20.06 24,535 -0.08(-0.38%)
Feb 09, 2023 20.31 20.31 20.01 20.13 46,749 -0.07(-0.33%)
Feb 08, 2023 20.59 20.60 20.07 20.20 35,875 -0.42(-2.02%)
Feb 07, 2023 20.59 20.78 20.39 20.61 45,981 +0.05(+0.23%)
Feb 06, 2023 20.29 20.60 20.14 20.57 51,342 +0.30(+1.50%)
Feb 03, 2023 20.18 20.26 20.02 20.26 39,571 -0.25(-1.20%)
Feb 02, 2023 20.06 20.61 20.06 20.51 58,145 +0.47(+2.36%)
Feb 01, 2023 19.84 20.25 19.82 20.04 88,170 +0.20(+1.00%)
Jan 31, 2023 19.25 19.88 19.25 19.84 58,537 +0.56(+2.90%)
Jan 30, 2023 19.13 19.45 19.04 19.28 41,538 -0.02(-0.10%)
Jan 27, 2023 18.85 19.41 18.85 19.30 85,675 +0.26(+1.34%)
Jan 26, 2023 18.98 19.15 18.88 19.04 31,677 +0.07(+0.35%)
Jan 25, 2023 18.94 19.11 18.85 18.98 41,319 -0.06(-0.30%)
Jan 24, 2023 19.00 19.15 18.95 19.03 28,691 -0.06(-0.30%)
Jan 23, 2023 19.10 19.31 19.02 19.09 32,822 -0.03(-0.15%)
Jan 20, 2023 19.19 19.26 18.98 19.12 33,559 +0.07(+0.35%)
Jan 19, 2023 19.13 19.37 19.03 19.05 27,736 -0.10(-0.54%)
Jan 18, 2023 19.59 19.61 19.13 19.16 38,019 -0.29(-1.51%)
Jan 17, 2023 19.36 19.62 19.32 19.45 35,533 +0.24(+1.23%)
Jan 13, 2023 19.04 19.47 19.00 19.21 43,755 +0.06(+0.30%)
Jan 12, 2023 18.82 19.31 18.78 19.16 64,860 +0.30(+1.61%)
Jan 11, 2023 18.61 18.91 18.44 18.85 57,257 +0.40(+2.15%)
Jan 10, 2023 18.58 18.62 18.26 18.46 64,568 -0.05(-0.26%)
Jan 09, 2023 18.73 18.90 18.44 18.50 42,727 -0.13(-0.71%)
Jan 06, 2023 18.14 18.68 18.14 18.64 39,073 +0.47(+2.61%)
Jan 05, 2023 18.63 18.63 18.11 18.16 52,191 -0.39(-2.09%)
Jan 04, 2023 18.32 18.84 18.32 18.55 66,673 +0.29(+1.61%)
Jan 03, 2023 18.62 18.78 18.22 18.26 66,908 -0.34(-1.83%)
Dec 30, 2022 18.64 18.81 18.55 18.60 85,465 -0.03(-0.15%)
Dec 29, 2022 18.43 18.63 18.35 18.63 97,138 +0.35(+1.92%)
Dec 28, 2022 18.62 18.74 18.27 18.28 37,500 -0.16(-0.87%)
Dec 27, 2022 18.61 18.62 18.32 18.44 42,389 -0.07(-0.36%)
Dec 23, 2022 18.60 18.80 18.39 18.50 56,092 +0.06(+0.31%)
Dec 22, 2022 18.36 18.48 18.10 18.45 66,230 -0.13(-0.71%)
Dec 21, 2022 18.68 18.91 18.54 18.58 57,335 +0.22(+1.19%)
Dec 20, 2022 18.24 18.60 18.18 18.36 56,942 +0.03(+0.15%)
Dec 19, 2022 19.16 19.16 18.29 18.33 108,565 -0.74(-3.87%)
Dec 16, 2022 18.71 19.14 18.27 19.07 205,671 +0.21(+1.09%)
Dec 15, 2022 19.48 19.48 18.83 18.87 47,743 -0.67(-3.45%)
Dec 14, 2022 19.55 19.78 19.43 19.54 80,120 +0.00(+0.00%)
Dec 13, 2022 19.64 19.92 19.27 19.54 88,803 +0.25(+1.31%)
Dec 12, 2022 18.84 19.40 18.71 19.29 75,345 +0.47(+2.49%)
Dec 09, 2022 19.33 19.60 18.82 18.82 157,456 -0.22(-1.13%)
Dec 08, 2022 18.87 19.23 18.87 19.03 44,445 +0.15(+0.79%)
Dec 07, 2022 18.89 19.29 18.81 18.88 92,321 +0.29(+1.56%)
Dec 06, 2022 18.65 18.75 18.40 18.59 74,181 +0.04(+0.20%)
Dec 05, 2022 19.37 19.37 18.47 18.56 116,650 -0.70(-3.64%)
Dec 02, 2022 19.03 19.45 18.94 19.26 90,143 +0.06(+0.29%)
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.