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, 2014 5.064 5.064 4.993 5.023 5,400 -0.03(-0.54%)
Jun 27, 2014 4.900 5.050 4.866 5.050 10,772 +0.13(+2.63%)
Jun 26, 2014 4.900 4.934 4.894 4.921 2,901 +0.01(+0.14%)
Jun 25, 2014 4.914 4.914 4.873 4.914 3,645 +0.04(+0.84%)
Jun 24, 2014 4.873 4.873 4.873 4.873 229 -0.04(-0.83%)
Jun 23, 2014 4.914 4.914 4.914 4.914 327 -0.02(-0.41%)
Jun 20, 2014 4.894 4.934 4.894 4.934 1,764 +0.03(+0.69%)
Jun 19, 2014 4.900 4.900 4.866 4.900 6,098 +0.01(+0.14%)
Jun 18, 2014 4.880 4.900 4.866 4.894 5,160 -0.01(-0.14%)
Jun 17, 2014 4.894 4.900 4.882 4.900 2,109 +0.02(+0.42%)
Jun 16, 2014 4.860 4.894 4.812 4.880 24,468 +0.02(+0.42%)
Jun 13, 2014 4.860 4.871 4.860 4.860 2,361 -0.01(-0.28%)
Jun 12, 2014 4.873 4.873 4.873 4.873 280 +0.02(+0.42%)
Jun 11, 2014 4.853 4.879 4.853 4.853 2,111 -0.00(-0.07%)
Jun 10, 2014 4.866 4.894 4.856 4.856 8,819 +0.00(+0.07%)
Jun 06, 2014 4.880 4.883 4.853 4.853 23,283 -0.04(-0.83%)
Jun 05, 2014 4.880 4.920 4.880 4.894 3,157 -0.02(-0.42%)
Jun 04, 2014 4.880 4.914 4.866 4.914 2,934 +0.05(+0.98%)
Jun 03, 2014 4.911 4.911 4.860 4.866 6,194 -0.03(-0.69%)
Jun 02, 2014 4.921 4.921 4.900 4.900 437 +0.02(+0.48%)
May 30, 2014 4.887 4.888 4.877 4.877 9,172 -0.02(-0.48%)
May 29, 2014 4.906 4.906 4.894 4.900 1,961 -0.02(-0.40%)
May 28, 2014 4.873 4.996 4.873 4.920 26,287 +0.03(+0.68%)
May 27, 2014 4.812 4.887 4.812 4.887 2,231 +0.07(+1.41%)
May 23, 2014 4.812 4.819 4.819 4.819 1,175 -0.01(-0.14%)
May 22, 2014 4.860 4.887 4.826 4.826 4,069 +0.01(+0.28%)
May 21, 2014 4.839 5.071 4.798 4.812 102,596 -0.07(-1.39%)
May 19, 2014 4.880 4.880 4.880 4.880 0 +0.01(+0.28%)
May 16, 2014 4.873 4.873 4.866 4.866 4,920 -0.02(-0.42%)
May 15, 2014 4.887 4.887 4.887 4.887 88 +0.00(+0.00%)
May 14, 2014 5.030 5.030 4.887 4.887 6,087 +0.00(+0.00%)
May 13, 2014 4.888 4.955 4.866 4.887 6,234 -0.16(-3.23%)
May 12, 2014 4.907 5.152 4.866 5.050 84,913 +0.05(+0.95%)
May 09, 2014 4.866 5.043 4.866 5.003 65,806 +0.14(+2.80%)
May 08, 2014 4.866 4.866 4.866 4.866 246 +0.00(+0.00%)
May 07, 2014 4.898 4.921 4.866 4.866 1,645 -0.05(-1.11%)
May 06, 2014 4.921 4.934 4.884 4.921 17,777 +0.05(+1.12%)
May 05, 2014 4.880 4.880 4.866 4.866 525 -0.01(-0.28%)
May 02, 2014 4.860 4.887 4.860 4.880 12,058 -0.02(-0.42%)
May 01, 2014 4.905 4.905 4.898 4.900 1,666 +0.03(+0.70%)
Apr 30, 2014 4.860 4.884 4.860 4.866 1,766 +0.00(+0.00%)
Apr 29, 2014 4.916 4.916 4.866 4.866 2,493 -0.01(-0.28%)
Apr 28, 2014 4.860 4.921 4.860 4.880 3,994 -0.01(-0.14%)
Apr 25, 2014 4.862 4.900 4.860 4.887 4,613 +0.03(+0.56%)
Apr 24, 2014 4.860 4.860 4.860 4.860 26 +0.00(+0.00%)
Apr 23, 2014 4.860 4.931 4.860 4.860 5,353 -0.04(-0.83%)
Apr 22, 2014 4.992 4.992 4.900 4.900 3,775 -0.06(-1.23%)
Apr 21, 2014 4.819 4.996 4.819 4.962 16,139 +0.09(+1.80%)
Apr 17, 2014 4.866 4.874 4.874 4.874 4,260 -0.04(-0.82%)
Apr 16, 2014 4.880 4.914 4.860 4.914 13,834 +0.04(+0.84%)
Apr 15, 2014 4.917 4.917 4.860 4.873 2,031 -0.01(-0.28%)
Apr 14, 2014 4.860 4.934 4.860 4.887 12,986 +0.03(+0.56%)
Apr 11, 2014 4.860 4.907 4.860 4.860 5,317 -0.05(-1.11%)
Apr 10, 2014 4.907 4.928 4.867 4.914 1,811 +0.05(+1.12%)
Apr 09, 2014 4.860 4.860 4.860 4.860 2,762 +0.01(+0.28%)
Apr 08, 2014 4.846 4.873 4.846 4.846 2,065 +0.00(+0.00%)
Apr 07, 2014 4.873 4.955 4.846 4.846 21,932 -0.01(-0.14%)
Apr 04, 2014 4.887 4.949 4.853 4.853 11,889 -0.05(-0.97%)
Apr 03, 2014 4.839 4.969 4.832 4.900 15,723 +0.07(+1.41%)
Apr 02, 2014 4.839 4.894 4.819 4.832 4,723 -0.02(-0.42%)
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.