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 29, 2012 4.356 4.485 4.322 4.424 5,968 +0.10(+2.36%)
Jun 28, 2012 4.485 4.485 4.322 4.322 1,936 -0.18(-3.93%)
Jun 27, 2012 4.404 4.547 4.376 4.499 1,789 +0.14(+3.12%)
Jun 26, 2012 4.404 4.431 4.363 4.363 2,056 -0.03(-0.77%)
Jun 25, 2012 4.356 4.458 4.322 4.397 11,416 +0.07(+1.73%)
Jun 22, 2012 4.410 4.444 4.322 4.322 19,164 -0.07(-1.55%)
Jun 21, 2012 4.424 4.438 4.390 4.390 4,324 -0.03(-0.77%)
Jun 20, 2012 4.397 4.444 4.356 4.424 2,747 +0.03(+0.62%)
Jun 19, 2012 4.438 4.662 4.356 4.397 25,873 -0.08(-1.82%)
Jun 18, 2012 4.417 4.696 4.390 4.478 12,462 -0.01(-0.30%)
Jun 15, 2012 4.356 4.492 4.356 4.492 5,752 +0.10(+2.33%)
Jun 14, 2012 4.397 4.417 4.383 4.390 761 -0.01(-0.31%)
Jun 13, 2012 4.424 4.444 4.397 4.404 1,719 -0.03(-0.61%)
Jun 12, 2012 4.533 4.533 4.410 4.431 31,441 -0.07(-1.51%)
Jun 11, 2012 4.853 4.853 4.492 4.499 48,940 -0.39(-8.07%)
Jun 08, 2012 4.826 5.003 4.778 4.894 8,304 +0.07(+1.41%)
Jun 07, 2012 4.948 4.996 4.798 4.826 3,693 -0.10(-2.07%)
Jun 06, 2012 4.778 4.934 4.764 4.928 9,888 +0.16(+3.28%)
Jun 05, 2012 4.819 4.832 4.764 4.771 14,732 -0.10(-1.96%)
Jun 04, 2012 4.764 4.907 4.764 4.866 33,587 +0.10(+2.14%)
Jun 01, 2012 4.792 4.832 4.764 4.764 12,795 -0.05(-1.13%)
May 31, 2012 4.860 4.860 4.792 4.819 1,204 +0.03(+0.57%)
May 30, 2012 4.792 4.819 4.792 4.792 2,424 +0.00(+0.00%)
May 29, 2012 4.764 4.819 4.764 4.792 8,618 -0.01(-0.14%)
May 25, 2012 4.798 4.832 4.758 4.798 15,023 +0.00(+0.00%)
May 24, 2012 4.778 4.826 4.764 4.798 5,493 +0.01(+0.28%)
May 23, 2012 4.758 4.853 4.758 4.785 9,354 -0.01(-0.28%)
May 22, 2012 4.798 4.846 4.764 4.798 6,767 -0.04(-0.84%)
May 21, 2012 4.758 4.853 4.758 4.839 8,668 +0.05(+0.99%)
May 18, 2012 4.805 4.846 4.764 4.792 3,720 +0.03(+0.57%)
May 17, 2012 4.764 4.798 4.764 4.764 11,294 -0.04(-0.85%)
May 16, 2012 4.975 4.975 4.764 4.805 13,556 -0.18(-3.68%)
May 15, 2012 5.377 5.377 4.934 4.989 37,670 -0.42(-7.80%)
May 14, 2012 5.697 5.697 5.411 5.411 5,906 -0.33(-5.81%)
May 11, 2012 5.717 5.744 5.615 5.744 8,418 -0.01(-0.12%)
May 10, 2012 5.736 5.758 5.736 5.751 3,038 +0.03(+0.60%)
May 09, 2012 5.717 5.758 5.717 5.717 8,276 -0.05(-0.83%)
May 08, 2012 5.765 5.765 5.717 5.765 6,464 +0.00(+0.00%)
May 07, 2012 5.697 5.785 5.697 5.765 20,068 +0.03(+0.59%)
May 04, 2012 5.717 5.778 5.710 5.731 8,799 -0.05(-0.82%)
May 03, 2012 5.772 5.778 5.704 5.778 9,407 -0.02(-0.35%)
May 02, 2012 5.744 5.819 5.670 5.799 5,937 +0.03(+0.59%)
May 01, 2012 5.717 5.785 5.690 5.765 9,392 -0.01(-0.24%)
Apr 30, 2012 5.744 5.778 5.744 5.778 18,218 +0.00(+0.00%)
Apr 27, 2012 5.744 5.778 5.731 5.778 18,433 +0.03(+0.59%)
Apr 26, 2012 5.887 5.887 5.554 5.744 29,362 -0.04(-0.71%)
Apr 25, 2012 5.683 5.819 5.601 5.785 48,370 +0.14(+2.41%)
Apr 24, 2012 5.459 5.649 5.425 5.649 59,968 +0.17(+3.11%)
Apr 23, 2012 5.370 5.479 5.291 5.479 53,677 +0.07(+1.26%)
Apr 20, 2012 5.404 5.411 5.376 5.411 7,911 +0.00(+0.00%)
Apr 19, 2012 5.397 5.411 5.343 5.411 21,919 +0.01(+0.13%)
Apr 18, 2012 5.370 5.404 5.295 5.404 25,658 +0.01(+0.25%)
Apr 17, 2012 5.343 5.391 5.275 5.391 12,357 +0.05(+0.89%)
Apr 16, 2012 5.241 5.343 5.200 5.343 21,690 +0.04(+0.77%)
Apr 13, 2012 5.234 5.302 5.234 5.302 12,792 +0.06(+1.17%)
Apr 12, 2012 4.894 5.241 4.894 5.241 25,203 +0.31(+6.21%)
Apr 11, 2012 4.805 4.934 4.805 4.934 2,394 +0.13(+2.75%)
Apr 10, 2012 4.812 4.866 4.770 4.802 18,806 -0.05(-1.04%)
Apr 09, 2012 4.615 4.853 4.615 4.853 14,717 +0.24(+5.32%)
Apr 05, 2012 4.560 4.655 4.560 4.608 6,538 +0.01(+0.30%)
Apr 04, 2012 4.669 4.669 4.547 4.594 21,476 -0.18(-3.85%)
Apr 03, 2012 4.751 4.785 4.751 4.778 7,955 +0.01(+0.14%)
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.