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 (%)
Jun 30, 2016 4.794 4.914 4.794 4.866 10,093 +0.03(+0.56%)
Jun 29, 2016 4.880 4.880 4.839 4.839 5,625 +0.01(+0.14%)
Jun 28, 2016 4.853 4.873 4.826 4.832 7,180 -0.03(-0.56%)
Jun 27, 2016 4.934 4.934 4.860 4.860 5,940 -0.05(-0.97%)
Jun 24, 2016 4.832 4.955 4.826 4.907 5,390 +0.05(+1.12%)
Jun 23, 2016 4.880 4.887 4.846 4.853 5,935 -0.00(-0.03%)
Jun 22, 2016 4.875 4.892 4.854 4.854 7,936 +0.01(+0.17%)
Jun 20, 2016 4.846 4.873 4.832 4.846 317 -0.02(-0.42%)
Jun 17, 2016 4.819 4.866 4.819 4.866 2,456 +0.03(+0.70%)
Jun 16, 2016 4.805 4.853 4.805 4.832 2,136 -0.03(-0.56%)
Jun 15, 2016 4.866 4.866 4.805 4.860 3,668 +0.03(+0.56%)
Jun 14, 2016 4.798 4.832 4.798 4.832 478 -0.03(-0.70%)
Jun 13, 2016 4.826 4.914 4.798 4.866 3,089 -0.01(-0.28%)
Jun 10, 2016 4.785 4.880 4.778 4.880 3,095 +0.06(+1.27%)
Jun 09, 2016 4.792 4.819 4.717 4.819 21,458 +0.00(+0.02%)
Jun 08, 2016 4.798 4.842 4.785 4.818 7,052 -0.05(-1.00%)
Jun 07, 2016 4.832 4.866 4.832 4.866 3,739 -0.01(-0.14%)
Jun 06, 2016 4.894 4.894 4.832 4.873 6,204 +0.02(+0.33%)
Jun 03, 2016 4.839 4.857 4.839 4.857 2,343 -0.03(-0.60%)
Jun 02, 2016 4.846 4.887 4.833 4.887 4,697 +0.02(+0.42%)
Jun 01, 2016 4.873 4.873 4.860 4.866 2,701 -0.02(-0.42%)
May 31, 2016 4.928 4.928 4.873 4.887 5,375 +0.01(+0.28%)
May 27, 2016 4.873 4.873 4.873 4.873 3,085 +0.00(+0.00%)
May 26, 2016 4.860 4.873 4.860 4.873 1,686 +0.04(+0.85%)
May 25, 2016 4.832 4.832 4.832 4.832 257 +0.00(+0.00%)
May 24, 2016 4.832 4.832 4.832 4.832 174 -0.03(-0.56%)
May 23, 2016 4.884 4.884 4.860 4.860 3,252 +0.02(+0.42%)
May 20, 2016 4.860 4.928 4.839 4.839 15,093 -0.05(-0.97%)
May 19, 2016 4.860 4.914 4.853 4.887 5,622 -0.01(-0.28%)
May 18, 2016 4.896 4.928 4.846 4.900 5,772 +0.05(+0.98%)
May 17, 2016 4.866 4.866 4.846 4.853 4,703 -0.03(-0.56%)
May 16, 2016 4.873 4.900 4.872 4.880 7,081 +0.02(+0.48%)
May 13, 2016 4.853 4.907 4.853 4.857 4,701 -0.04(-0.89%)
May 12, 2016 4.887 4.900 4.859 4.900 5,874 +0.03(+0.70%)
May 11, 2016 4.866 4.914 4.798 4.866 15,837 +0.00(+0.00%)
May 10, 2016 4.873 4.880 4.860 4.866 3,180 +0.00(+0.00%)
May 09, 2016 4.853 4.874 4.853 4.866 1,649 +0.03(+0.70%)
May 06, 2016 4.891 4.891 4.812 4.832 2,862 -0.03(-0.70%)
May 05, 2016 4.870 4.870 4.839 4.866 5,724 +0.04(+0.85%)
May 04, 2016 4.826 4.860 4.792 4.826 7,792 -0.03(-0.70%)
May 03, 2016 4.928 4.928 4.839 4.860 8,721 -0.01(-0.14%)
May 02, 2016 4.832 4.880 4.832 4.866 9,733 +0.01(+0.28%)
Apr 29, 2016 4.853 4.853 4.853 4.853 722 +0.04(+0.85%)
Apr 27, 2016 4.792 4.812 4.812 4.812 3,085 -0.05(-1.12%)
Apr 26, 2016 4.812 4.866 4.812 4.866 734 +0.01(+0.14%)
Apr 25, 2016 4.866 4.866 4.846 4.860 2,488 +0.03(+0.56%)
Apr 22, 2016 4.792 4.866 4.792 4.832 838 +0.01(+0.14%)
Apr 21, 2016 4.812 4.846 4.812 4.826 1,520 -0.01(-0.14%)
Apr 20, 2016 4.812 4.832 4.812 4.832 293 -0.02(-0.42%)
Apr 19, 2016 4.853 4.880 4.832 4.853 9,238 +0.05(+1.13%)
Apr 18, 2016 4.826 4.826 4.798 4.798 1,044 -0.03(-0.56%)
Apr 15, 2016 4.819 4.873 4.812 4.826 2,826 -0.02(-0.42%)
Apr 14, 2016 4.846 4.873 4.819 4.846 2,690 +0.01(+0.14%)
Apr 13, 2016 4.914 4.914 4.826 4.839 2,932 -0.02(-0.42%)
Apr 12, 2016 4.819 4.934 4.819 4.860 31,180 +0.07(+1.42%)
Apr 11, 2016 4.801 4.801 4.792 4.792 609 -0.01(-0.28%)
Apr 08, 2016 4.827 4.827 4.805 4.805 5,252 -0.01(-0.14%)
Apr 07, 2016 4.813 4.832 4.805 4.812 3,924 -0.04(-0.84%)
Apr 06, 2016 4.839 4.887 4.839 4.853 1,491 +0.06(+1.28%)
Apr 05, 2016 4.860 4.887 4.764 4.792 6,686 -0.07(-1.40%)
Apr 04, 2016 4.866 4.907 4.832 4.860 47,054 -0.03(-0.56%)
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.