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 (%)
May 29, 2020 8.727 9.308 8.531 9.218 45,767 +0.49(+5.62%)
May 28, 2020 10.02 10.22 8.482 8.727 100,400 -1.10(-11.22%)
May 27, 2020 8.785 9.920 8.654 9.831 122,545 +1.37(+16.23%)
May 26, 2020 8.090 8.662 8.090 8.458 77,140 +0.65(+8.38%)
May 22, 2020 7.747 7.820 7.508 7.804 32,429 +0.10(+1.27%)
May 21, 2020 7.534 7.747 7.395 7.706 35,011 +0.16(+2.06%)
May 20, 2020 7.346 7.571 7.273 7.551 32,774 +0.29(+3.94%)
May 19, 2020 7.322 7.577 7.232 7.265 54,104 -0.12(-1.66%)
May 18, 2020 7.641 7.722 7.224 7.387 112,804 +0.11(+1.46%)
May 15, 2020 7.379 7.379 7.028 7.281 46,379 -0.11(-1.44%)
May 14, 2020 6.946 7.387 6.946 7.387 76,744 +0.34(+4.75%)
May 13, 2020 7.273 7.297 6.921 7.052 80,252 -0.28(-3.79%)
May 12, 2020 7.641 7.641 7.265 7.330 60,704 -0.30(-3.96%)
May 11, 2020 7.877 7.967 7.608 7.632 55,812 -0.41(-5.08%)
May 08, 2020 7.690 8.090 7.690 8.041 64,735 +0.41(+5.35%)
May 07, 2020 7.526 8.033 7.430 7.632 38,375 +0.19(+2.52%)
May 06, 2020 7.477 7.641 7.387 7.444 53,544 -0.04(-0.55%)
May 05, 2020 7.853 7.853 7.477 7.485 47,165 -0.13(-1.72%)
May 04, 2020 7.771 7.877 7.534 7.616 40,245 -0.29(-3.62%)
May 01, 2020 8.000 8.302 7.722 7.902 50,907 -0.19(-2.32%)
Apr 30, 2020 8.531 8.531 7.845 8.090 75,038 -0.65(-7.39%)
Apr 29, 2020 8.172 8.956 8.119 8.736 63,813 +0.74(+9.19%)
Apr 28, 2020 8.139 8.372 7.877 8.000 91,585 +0.18(+2.30%)
Apr 27, 2020 7.314 7.959 7.314 7.820 81,853 +0.59(+8.14%)
Apr 24, 2020 7.273 7.305 7.048 7.232 64,124 +0.02(+0.23%)
Apr 23, 2020 7.093 7.322 7.052 7.216 52,339 +0.12(+1.73%)
Apr 22, 2020 7.363 7.477 6.995 7.093 72,687 -0.03(-0.46%)
Apr 21, 2020 7.158 7.240 6.913 7.126 42,706 -0.10(-1.36%)
Apr 20, 2020 7.183 7.559 6.954 7.224 94,713 -0.01(-0.11%)
Apr 17, 2020 7.354 7.714 6.962 7.232 102,304 +0.11(+1.61%)
Apr 16, 2020 6.807 7.183 6.382 7.118 124,237 +0.42(+6.22%)
Apr 15, 2020 7.289 7.747 6.595 6.701 145,763 -0.76(-10.19%)
Apr 14, 2020 7.967 8.549 7.461 7.461 104,670 -0.47(-5.88%)
Apr 13, 2020 8.686 8.686 7.886 7.927 54,161 -0.44(-5.27%)
Apr 09, 2020 8.433 8.891 8.106 8.368 91,168 +0.18(+2.20%)
Apr 08, 2020 7.641 8.237 7.240 8.188 72,868 +0.76(+10.23%)
Apr 07, 2020 7.918 8.153 7.199 7.428 100,995 -0.04(-0.55%)
Apr 06, 2020 7.673 8.049 7.257 7.469 60,143 +0.06(+0.77%)
Apr 03, 2020 8.294 8.388 7.314 7.412 86,885 -1.05(-12.45%)
Apr 02, 2020 7.681 8.556 7.634 8.466 111,119 +0.71(+9.17%)
Apr 01, 2020 7.820 8.425 7.571 7.755 101,875 -0.62(-7.41%)
Mar 31, 2020 8.147 8.376 7.779 8.376 165,459 +0.10(+1.18%)
Mar 30, 2020 7.297 8.376 7.177 8.278 66,758 +0.98(+13.44%)
Mar 27, 2020 7.175 7.574 7.175 7.297 94,472 -0.68(-8.50%)
Mar 26, 2020 7.453 8.368 7.453 7.976 113,465 +0.56(+7.49%)
Mar 25, 2020 7.551 8.172 7.297 7.420 81,214 +0.15(+2.02%)
Mar 24, 2020 7.657 7.941 6.686 7.273 145,644 +0.02(+0.23%)
Mar 23, 2020 7.142 7.354 6.472 7.256 129,641 +0.11(+1.49%)
Mar 20, 2020 6.704 7.963 6.696 7.150 155,433 +0.49(+7.43%)
Mar 19, 2020 5.994 7.142 4.783 6.656 124,146 +0.67(+11.19%)
Mar 18, 2020 7.644 7.772 5.357 5.986 171,920 -2.13(-26.23%)
Mar 17, 2020 7.947 8.322 7.613 8.115 113,967 +0.26(+3.25%)
Mar 16, 2020 9.055 9.167 7.780 7.860 119,356 -1.89(-19.38%)
Mar 13, 2020 10.05 10.05 9.239 9.749 115,916 -0.02(-0.24%)
Mar 12, 2020 10.36 10.48 9.765 9.773 116,230 -1.28(-11.61%)
Mar 11, 2020 11.94 11.94 10.88 11.06 77,778 -1.12(-9.23%)
Mar 10, 2020 12.09 12.26 11.56 12.18 143,363 +0.57(+4.95%)
Mar 09, 2020 12.26 12.26 11.52 11.61 102,630 -1.20(-9.40%)
Mar 06, 2020 12.47 12.83 12.32 12.81 60,718 +0.21(+1.64%)
Mar 05, 2020 12.80 13.02 12.44 12.60 47,597 -0.43(-3.30%)
Mar 04, 2020 12.77 13.06 12.69 13.03 73,086 +0.37(+2.90%)
Mar 03, 2020 12.75 12.97 12.56 12.67 42,861 -0.06(-0.44%)
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.