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 (%)
Jul 31, 2002 9.052 9.059 9.052 9.059 440 -0.06(-0.67%)
Jul 30, 2002 8.916 9.120 8.814 9.120 5,436 +0.16(+1.82%)
Jul 29, 2002 8.712 8.957 8.678 8.957 6,023 +0.45(+5.28%)
Jul 26, 2002 8.235 8.508 8.235 8.508 3,673 +0.34(+4.17%)
Jul 25, 2002 8.065 8.167 8.065 8.167 7,787 +0.14(+1.69%)
Jul 24, 2002 7.929 8.031 7.929 8.031 9,109 +0.03(+0.43%)
Jul 23, 2002 8.270 8.270 7.997 7.997 5,730 -0.24(-2.89%)
Jul 22, 2002 8.610 8.610 8.235 8.235 30,266 -0.41(-4.72%)
Jul 19, 2002 8.909 8.909 8.576 8.644 6,464 -0.41(-4.51%)
Jul 17, 2002 8.984 9.052 8.984 9.052 3,085 -0.07(-0.75%)
Jul 12, 2002 9.256 9.256 9.120 9.120 4,554 -0.14(-1.47%)
Jul 11, 2002 9.359 9.359 9.256 9.256 9,109 -0.10(-1.09%)
Jul 10, 2002 9.359 9.359 9.359 9.359 1,469 +0.01(+0.07%)
Jul 09, 2002 9.324 9.359 9.290 9.352 1,910 +0.01(+0.07%)
Jul 08, 2002 9.324 9.345 9.324 9.345 734 +0.02(+0.22%)
Jul 05, 2002 9.222 9.324 9.222 9.324 881 +0.14(+1.48%)
Jul 04, 2002 9.188 9.188 9.188 9.188 1,175 +0.00(+0.00%)
Jul 03, 2002 9.188 9.188 9.188 9.188 1,175 -0.10(-1.10%)
Jul 02, 2002 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Jul 01, 2002 9.359 9.359 9.290 9.290 2,644 -0.07(-0.73%)
Jun 28, 2002 9.277 9.359 9.277 9.359 4,848 +0.10(+1.10%)
Jun 27, 2002 9.188 9.256 9.052 9.256 4,554 +0.07(+0.74%)
Jun 26, 2002 9.154 9.188 9.154 9.188 3,526 +0.03(+0.37%)
Jun 25, 2002 9.154 9.154 9.154 9.154 0 -0.20(-2.18%)
Jun 21, 2002 9.324 9.359 9.324 9.359 293 +0.00(+0.00%)
Jun 20, 2002 9.359 9.359 9.359 9.359 1,028 +0.00(+0.00%)
Jun 19, 2002 9.359 9.359 9.359 9.359 587 -0.10(-1.08%)
Jun 18, 2002 9.461 9.461 9.461 9.461 1,322 +0.00(+0.00%)
Jun 17, 2002 9.461 9.461 9.290 9.461 7,640 +0.01(+0.07%)
Jun 14, 2002 9.427 9.454 9.427 9.454 734 +0.03(+0.29%)
Jun 12, 2002 9.420 9.454 9.420 9.427 10,137 +0.03(+0.36%)
Jun 11, 2002 9.393 9.393 9.393 9.393 4,701 +0.01(+0.07%)
Jun 10, 2002 9.386 9.386 9.386 9.386 293 +0.00(+0.00%)
Jun 07, 2002 9.290 9.386 9.290 9.386 587 +0.00(+0.00%)
Jun 06, 2002 9.324 9.386 9.297 9.386 2,791 -0.01(-0.07%)
Jun 05, 2002 9.393 9.393 9.393 9.393 293 -0.03(-0.36%)
May 31, 2002 9.324 9.427 9.324 9.427 2,644 +0.03(+0.36%)
May 28, 2002 9.393 9.393 9.393 9.393 5,289 -0.06(-0.65%)
May 27, 2002 9.427 9.454 9.427 9.454 2,056 +0.00(+0.00%)
May 24, 2002 9.427 9.454 9.427 9.454 2,056 +0.03(+0.29%)
May 23, 2002 9.427 9.427 9.427 9.427 0 +0.00(+0.00%)
May 22, 2002 9.393 9.427 9.393 9.427 1,028 -0.03(-0.29%)
May 21, 2002 9.359 9.454 9.359 9.454 4,848 -0.01(-0.07%)
May 20, 2002 9.393 9.461 9.393 9.461 13,076 +0.07(+0.72%)
May 17, 2002 9.359 9.393 9.324 9.393 5,583 +0.00(+0.00%)
May 16, 2002 9.393 9.393 9.393 9.393 734 +0.00(+0.00%)
May 15, 2002 9.393 9.393 9.393 9.393 1,028 +0.00(+0.00%)
May 14, 2002 9.290 9.393 9.290 9.393 18,659 +0.17(+1.84%)
May 13, 2002 9.324 9.324 9.222 9.222 1,910 -0.10(-1.09%)
May 10, 2002 9.324 9.324 9.324 9.324 2,203 +0.01(+0.15%)
May 09, 2002 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
May 08, 2002 9.290 9.311 9.290 9.311 587 -0.01(-0.15%)
May 07, 2002 9.324 9.324 9.324 9.324 2,791 +0.00(+0.00%)
May 06, 2002 9.256 9.324 9.256 9.324 4,407 +0.07(+0.74%)
May 03, 2002 9.256 9.256 9.256 9.256 0 +0.00(+0.00%)
May 02, 2002 9.256 9.256 9.222 9.256 4,407 +0.00(+0.00%)
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.