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 (%)
Mar 31, 2017 5.704 5.704 5.656 5.656 478 +0.01(+0.12%)
Mar 30, 2017 5.610 5.758 5.610 5.649 8,481 +0.00(+0.00%)
Mar 29, 2017 5.636 5.697 5.630 5.649 4,902 +0.00(+0.00%)
Mar 28, 2017 5.710 5.724 5.649 5.649 1,954 +0.06(+1.10%)
Mar 27, 2017 5.608 5.648 5.588 5.588 7,682 +0.03(+0.49%)
Mar 24, 2017 5.561 5.608 5.520 5.561 9,747 +0.01(+0.25%)
Mar 23, 2017 5.520 5.608 5.520 5.547 9,074 +0.01(+0.25%)
Mar 22, 2017 5.513 5.533 5.513 5.533 5,915 +0.02(+0.37%)
Mar 21, 2017 5.513 5.561 5.513 5.513 10,411 -0.02(-0.37%)
Mar 20, 2017 5.554 5.561 5.533 5.533 4,140 +0.00(+0.00%)
Mar 17, 2017 5.547 5.547 5.533 5.533 1,807 +0.02(+0.37%)
Mar 16, 2017 5.499 5.567 5.499 5.513 16,730 -0.01(-0.12%)
Mar 15, 2017 5.547 5.547 5.448 5.520 8,285 +0.01(+0.12%)
Mar 14, 2017 5.561 5.561 5.513 5.513 7,363 -0.05(-0.86%)
Mar 13, 2017 5.513 5.615 5.513 5.561 4,497 +0.07(+1.24%)
Mar 10, 2017 5.527 5.615 5.493 5.493 3,170 -0.03(-0.49%)
Mar 09, 2017 5.655 5.655 5.520 5.520 1,146 -0.07(-1.34%)
Mar 08, 2017 5.527 5.615 5.527 5.595 5,246 +0.01(+0.12%)
Mar 07, 2017 5.663 5.724 5.588 5.588 1,876 -0.09(-1.56%)
Mar 06, 2017 5.697 5.727 5.629 5.676 2,773 -0.04(-0.71%)
Mar 03, 2017 5.706 5.833 5.706 5.717 9,206 -0.03(-0.47%)
Mar 02, 2017 5.826 5.826 5.744 5.744 2,674 -0.02(-0.35%)
Mar 01, 2017 5.854 5.881 5.765 5.765 13,019 -0.08(-1.40%)
Feb 28, 2017 5.887 5.887 5.810 5.847 2,521 -0.01(-0.12%)
Feb 27, 2017 5.887 5.887 5.833 5.853 10,440 -0.02(-0.35%)
Feb 24, 2017 5.833 5.885 5.833 5.874 8,386 +0.04(+0.70%)
Feb 23, 2017 5.833 5.840 5.833 5.833 791 +0.00(+0.00%)
Feb 22, 2017 5.840 5.894 5.785 5.833 7,146 -0.04(-0.72%)
Feb 21, 2017 5.840 5.875 5.840 5.875 5,437 +0.07(+1.20%)
Feb 17, 2017 5.806 5.806 5.806 0 -0.01(-0.23%)
Feb 16, 2017 5.826 5.833 5.819 5.819 4,622 -0.01(-0.23%)
Feb 15, 2017 5.792 5.833 5.792 5.833 1,159 +0.04(+0.70%)
Feb 14, 2017 5.792 5.792 5.792 5.792 1,848 -0.05(-0.93%)
Feb 10, 2017 5.847 164 +0.00(+0.00%)
Feb 09, 2017 5.847 5.847 5.826 5.847 3,724 +0.02(+0.35%)
Feb 08, 2017 5.833 5.847 5.826 5.826 517 +0.04(+0.71%)
Feb 07, 2017 5.730 5.785 5.730 5.785 2,001 -0.03(-0.58%)
Feb 06, 2017 5.806 5.833 5.783 5.819 3,821 -0.01(-0.12%)
Feb 03, 2017 5.826 5.826 5.826 5.826 796 -0.00(-0.00%)
Feb 02, 2017 5.751 5.826 5.704 5.826 4,631 +0.01(+0.12%)
Feb 01, 2017 5.751 5.833 5.697 5.819 11,207 +0.05(+0.90%)
Jan 31, 2017 5.819 5.819 5.767 5.767 2,264 +0.00(+0.04%)
Jan 30, 2017 5.812 5.819 5.765 5.765 888 -0.04(-0.76%)
Jan 27, 2017 5.839 5.839 5.809 5.809 4,539 -0.03(-0.52%)
Jan 26, 2017 5.844 5.844 5.839 5.839 881 +0.01(+0.22%)
Jan 25, 2017 5.826 5.826 5.826 5.826 1,742 +0.01(+0.23%)
Jan 24, 2017 5.751 5.826 5.751 5.812 2,245 -0.01(-0.12%)
Jan 23, 2017 5.795 5.833 5.784 5.819 6,905 -0.01(-0.12%)
Jan 20, 2017 5.765 5.847 5.765 5.826 1,426 -0.05(-0.93%)
Jan 19, 2017 5.806 5.915 5.806 5.881 2,568 -0.03(-0.58%)
Jan 18, 2017 5.921 5.921 5.874 5.915 6,331 -0.00(-0.02%)
Jan 17, 2017 5.765 5.916 5.759 5.916 10,399 +0.13(+2.26%)
Jan 13, 2017 5.785 5.785 5.785 0 +0.00(+0.00%)
Jan 12, 2017 5.785 5.785 5.703 5.785 2,678 +0.03(+0.47%)
Jan 11, 2017 5.772 5.772 5.758 5.758 916 -0.05(-0.94%)
Jan 10, 2017 5.785 5.819 5.785 5.812 7,922 +0.03(+0.47%)
Jan 09, 2017 5.704 5.785 5.704 5.785 7,795 +0.08(+1.43%)
Jan 06, 2017 5.636 5.717 5.636 5.704 3,875 -0.04(-0.71%)
Jan 05, 2017 5.785 5.785 5.713 5.744 8,274 +0.00(+0.00%)
Jan 04, 2017 5.547 5.785 5.547 5.744 10,622 +0.11(+1.93%)
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.