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 (%)
Jun 30, 2009 2.886 3.063 2.872 3.063 14,574 +0.13(+4.41%)
Jun 29, 2009 2.927 2.933 2.845 2.933 3,305 +0.01(+0.23%)
Jun 26, 2009 2.661 2.927 2.661 2.927 56,175 +0.27(+9.97%)
Jun 25, 2009 2.580 2.661 2.580 2.661 17,710 +0.10(+3.99%)
Jun 24, 2009 2.586 2.627 2.559 2.559 37,172 -0.01(-0.27%)
Jun 23, 2009 2.484 2.566 2.484 2.566 60,089 +0.05(+1.89%)
Jun 22, 2009 2.546 2.546 2.484 2.518 18,879 -0.03(-1.07%)
Jun 19, 2009 2.471 2.546 2.471 2.546 50,139 +0.10(+3.89%)
Jun 18, 2009 2.491 2.491 2.430 2.450 18,440 -0.03(-1.37%)
Jun 17, 2009 2.477 2.484 2.382 2.484 43,930 +0.01(+0.27%)
Jun 16, 2009 2.450 2.518 2.450 2.477 32,396 +0.03(+1.34%)
Jun 15, 2009 2.450 2.450 2.416 2.445 35,301 -0.01(-0.22%)
Jun 12, 2009 2.396 2.525 2.396 2.450 36,748 +0.00(+0.00%)
Jun 11, 2009 2.430 2.450 2.389 2.450 37,914 +0.03(+1.12%)
Jun 10, 2009 2.464 2.464 2.389 2.423 25,736 -0.03(-1.11%)
Jun 09, 2009 2.450 2.457 2.396 2.450 36,997 +0.01(+0.28%)
Jun 08, 2009 2.443 2.450 2.430 2.443 5,509 +0.00(+0.00%)
Jun 05, 2009 2.484 2.484 2.428 2.443 10,151 -0.01(-0.55%)
Jun 04, 2009 2.464 2.464 2.416 2.457 26,299 +0.01(+0.56%)
Jun 03, 2009 2.450 2.450 2.443 2.443 18,586 -0.01(-0.55%)
Jun 02, 2009 2.491 2.511 2.457 2.457 16,602 -0.06(-2.43%)
Jun 01, 2009 2.464 2.525 2.443 2.518 51,338 +0.07(+2.78%)
May 29, 2009 2.477 2.518 2.450 2.450 37,333 -0.01(-0.55%)
May 28, 2009 2.525 2.525 2.464 2.464 46,281 -0.09(-3.47%)
May 27, 2009 2.562 2.586 2.518 2.552 28,797 -0.03(-1.32%)
May 26, 2009 2.593 2.620 2.546 2.586 12,127 +0.00(+0.00%)
May 22, 2009 2.552 2.586 2.491 2.586 23,919 +0.13(+5.26%)
May 21, 2009 2.552 2.552 2.457 2.457 24,389 -0.10(-3.73%)
May 20, 2009 2.614 2.614 2.525 2.552 18,738 -0.10(-3.60%)
May 19, 2009 2.654 2.688 2.614 2.648 16,082 -0.03(-1.27%)
May 18, 2009 2.586 2.688 2.586 2.682 39,302 +0.13(+5.07%)
May 15, 2009 2.620 2.641 2.552 2.552 18,844 -0.07(-2.60%)
May 14, 2009 2.763 2.784 2.552 2.620 41,274 -0.17(-6.10%)
May 13, 2009 2.722 2.818 2.617 2.791 42,058 +0.03(+1.23%)
May 12, 2009 3.185 3.185 2.757 2.757 38,838 -0.34(-10.99%)
May 11, 2009 3.403 3.403 2.961 3.097 100,620 -0.76(-19.61%)
May 08, 2009 3.716 3.866 3.709 3.852 37,310 +0.17(+4.62%)
May 07, 2009 3.818 3.893 3.682 3.682 21,010 -0.13(-3.39%)
May 06, 2009 3.505 3.811 3.505 3.811 18,803 +0.32(+9.16%)
May 05, 2009 3.403 3.505 3.403 3.492 5,436 +0.10(+2.81%)
May 04, 2009 3.376 3.396 3.276 3.396 18,132 -0.01(-0.40%)
May 01, 2009 3.335 3.437 3.335 3.410 4,967 +0.05(+1.62%)
Apr 30, 2009 3.471 3.526 3.356 3.356 9,337 -0.13(-3.71%)
Apr 29, 2009 3.437 3.485 3.437 3.485 4,701 +0.14(+4.28%)
Apr 28, 2009 3.172 3.498 3.151 3.342 18,475 +0.12(+3.59%)
Apr 27, 2009 3.131 3.226 3.131 3.226 1,322 +0.11(+3.49%)
Apr 24, 2009 3.042 3.131 3.042 3.117 14,839 +0.09(+2.92%)
Apr 23, 2009 3.029 3.036 3.008 3.029 4,845 +0.03(+1.14%)
Apr 22, 2009 2.899 2.999 2.899 2.995 6,758 -0.02(-0.77%)
Apr 21, 2009 3.070 3.070 2.978 3.018 4,870 -0.06(-1.90%)
Apr 20, 2009 3.029 3.097 3.029 3.076 1,500 +0.00(+0.00%)
Apr 17, 2009 3.049 3.097 3.036 3.076 2,056 +0.01(+0.44%)
Apr 16, 2009 2.995 3.165 2.995 3.063 11,313 +0.13(+4.41%)
Apr 15, 2009 2.865 2.933 2.859 2.933 16,235 +0.07(+2.38%)
Apr 14, 2009 2.743 2.865 2.743 2.865 3,252 +0.01(+0.48%)
Apr 13, 2009 2.716 2.879 2.716 2.852 10,137 -0.02(-0.71%)
Apr 09, 2009 2.818 3.117 2.818 2.872 50,343 +0.13(+4.71%)
Apr 08, 2009 2.586 2.743 2.586 2.743 10,953 +0.16(+6.05%)
Apr 07, 2009 2.457 2.586 2.450 2.586 3,599 +0.07(+2.70%)
Apr 06, 2009 2.409 2.518 2.409 2.518 15,903 -0.01(-0.27%)
Apr 03, 2009 2.464 2.532 2.437 2.525 14,104 +0.05(+2.20%)
Apr 02, 2009 2.461 2.546 2.450 2.471 25,410 +0.02(+0.83%)
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.