Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.39 -0.18 (-1.02%)
Official Closing 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 (%)
Mar 31, 2015 4.866 4.866 4.860 4.860 2,168 +0.01(+0.30%)
Mar 30, 2015 4.846 4.866 4.836 4.845 5,574 -0.01(-0.30%)
Mar 27, 2015 4.839 4.866 4.832 4.860 5,481 +0.02(+0.42%)
Mar 26, 2015 4.832 4.839 4.832 4.839 1,398 -0.03(-0.56%)
Mar 25, 2015 4.832 4.866 4.819 4.866 12,340 -0.03(-0.56%)
Mar 24, 2015 4.928 4.941 4.880 4.894 5,406 +0.00(+0.00%)
Mar 23, 2015 4.914 4.947 4.860 4.894 33,726 -0.11(-2.18%)
Mar 20, 2015 4.671 5.003 4.601 5.003 115,051 +0.39(+8.57%)
Mar 19, 2015 4.662 4.737 4.608 4.608 18,705 -0.05(-1.02%)
Mar 18, 2015 4.717 4.737 4.655 4.655 21,473 -0.06(-1.30%)
Mar 17, 2015 4.723 4.723 4.717 4.717 1,309 -0.01(-0.29%)
Mar 16, 2015 4.723 4.751 4.717 4.730 14,091 -0.02(-0.43%)
Mar 13, 2015 4.812 4.812 4.717 4.751 3,893 +0.02(+0.43%)
Mar 12, 2015 4.734 4.734 4.723 4.730 3,871 -0.01(-0.14%)
Mar 11, 2015 4.737 4.758 4.730 4.737 1,473 -0.01(-0.14%)
Mar 10, 2015 4.737 4.758 4.730 4.744 3,633 -0.01(-0.29%)
Mar 09, 2015 4.764 4.785 4.744 4.758 4,050 +0.01(+0.14%)
Mar 06, 2015 4.771 4.771 4.751 4.751 1,658 +0.00(+0.00%)
Mar 05, 2015 4.744 4.751 4.744 4.751 1,193 +0.01(+0.14%)
Mar 04, 2015 4.751 4.751 4.744 4.744 1,290 -0.01(-0.14%)
Mar 03, 2015 4.751 4.751 4.737 4.751 2,236 -0.01(-0.14%)
Mar 02, 2015 4.758 4.758 4.758 4.758 815 +0.00(+0.00%)
Feb 27, 2015 4.758 4.832 4.751 4.758 10,378 +0.00(+0.00%)
Feb 26, 2015 4.778 4.778 4.758 4.758 33,419 -0.08(-1.69%)
Feb 25, 2015 4.839 4.839 4.839 4.839 186 -0.07(-1.39%)
Feb 24, 2015 4.751 4.923 4.737 4.907 9,704 +0.14(+2.85%)
Feb 23, 2015 4.771 4.771 4.771 4.771 1,491 +0.03(+0.70%)
Feb 20, 2015 4.737 4.744 4.737 4.738 4,497 -0.02(-0.41%)
Feb 19, 2015 4.764 4.764 4.758 4.758 440 -0.01(-0.14%)
Feb 17, 2015 4.764 4.764 4.758 4.764 160 +0.01(+0.29%)
Feb 13, 2015 4.758 4.751 4.751 4.751 6,611 -0.01(-0.29%)
Feb 12, 2015 4.771 4.771 4.758 4.764 11,783 -0.03(-0.57%)
Feb 11, 2015 4.778 4.792 4.764 4.792 930 +0.02(+0.43%)
Feb 10, 2015 4.764 4.771 4.764 4.771 295 -0.00(-0.08%)
Feb 09, 2015 4.751 4.775 4.751 4.775 843 +0.01(+0.23%)
Feb 06, 2015 4.751 4.798 4.751 4.764 3,709 -0.05(-1.13%)
Feb 05, 2015 4.832 4.832 4.819 4.819 881 +0.01(+0.28%)
Feb 04, 2015 4.819 4.846 4.785 4.805 1,863 +0.00(+0.00%)
Feb 03, 2015 4.775 4.805 4.771 4.805 2,130 +0.03(+0.57%)
Feb 02, 2015 4.771 4.778 4.758 4.778 8,155 -0.03(-0.71%)
Jan 30, 2015 4.805 4.812 4.805 4.812 664 -0.02(-0.42%)
Jan 29, 2015 4.778 4.839 4.771 4.832 2,350 +0.05(+1.00%)
Jan 28, 2015 4.798 4.798 4.785 4.785 467 +0.01(+0.14%)
Jan 27, 2015 4.771 4.826 4.771 4.778 5,534 +0.01(+0.29%)
Jan 26, 2015 4.730 4.785 4.730 4.764 10,236 +0.00(+0.00%)
Jan 23, 2015 4.764 4.781 4.758 4.764 4,490 +0.00(+0.00%)
Jan 22, 2015 4.785 4.785 4.764 4.764 5,205 +0.01(+0.14%)
Jan 20, 2015 4.900 4.758 4.758 4.758 12,047 -0.18(-3.72%)
Jan 16, 2015 4.792 4.948 4.792 4.941 2,866 +0.18(+3.86%)
Jan 15, 2015 4.771 4.802 4.737 4.758 6,917 -0.07(-1.55%)
Jan 14, 2015 4.773 4.832 4.751 4.832 3,414 +0.07(+1.43%)
Jan 13, 2015 4.785 4.785 4.758 4.764 13,437 -0.03(-0.57%)
Jan 12, 2015 4.792 4.792 4.792 4.792 146 -0.03(-0.71%)
Jan 09, 2015 4.805 4.826 4.805 4.826 816 +0.05(+1.00%)
Jan 08, 2015 4.792 4.798 4.758 4.778 3,894 -0.01(-0.14%)
Jan 07, 2015 4.758 4.832 4.751 4.785 3,366 +0.00(+0.00%)
Jan 06, 2015 4.826 4.832 4.764 4.785 4,515 +0.01(+0.29%)
Jan 05, 2015 4.760 4.798 4.751 4.771 7,394 +0.02(+0.43%)
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.