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 (%)
Aug 31, 2011 4.220 4.288 4.220 4.288 4,196 +0.03(+0.80%)
Aug 30, 2011 4.261 4.281 4.220 4.254 18,383 +0.05(+1.28%)
Aug 29, 2011 4.247 4.247 4.186 4.200 3,338 -0.09(-2.06%)
Aug 26, 2011 4.261 4.289 4.261 4.289 3,673 +0.03(+0.66%)
Aug 25, 2011 4.247 4.261 4.240 4.261 2,002 -0.03(-0.64%)
Aug 24, 2011 4.288 4.288 4.220 4.288 4,701 -0.02(-0.47%)
Aug 23, 2011 4.274 4.308 4.254 4.308 15,631 +0.03(+0.80%)
Aug 22, 2011 4.274 4.329 4.152 4.274 49,866 +0.00(+0.00%)
Aug 19, 2011 4.254 4.288 4.254 4.274 6,783 -0.01(-0.32%)
Aug 18, 2011 4.296 4.296 4.274 4.288 1,101 -0.01(-0.16%)
Aug 17, 2011 4.254 4.315 4.254 4.295 35,671 +0.02(+0.48%)
Aug 16, 2011 4.288 4.342 4.274 4.274 17,871 -0.01(-0.16%)
Aug 15, 2011 4.410 4.410 4.274 4.281 37,640 -0.11(-2.48%)
Aug 12, 2011 4.349 4.390 4.349 4.390 9,556 +0.06(+1.41%)
Aug 11, 2011 4.302 4.336 4.274 4.329 13,108 +0.01(+0.32%)
Aug 10, 2011 4.356 4.356 4.267 4.315 7,346 -0.01(-0.16%)
Aug 09, 2011 4.288 4.336 4.152 4.322 9,319 +0.15(+3.59%)
Aug 08, 2011 4.152 4.240 4.016 4.172 28,991 +0.01(+0.16%)
Aug 05, 2011 4.254 4.254 4.165 4.165 29,110 -0.08(-1.92%)
Aug 04, 2011 4.288 4.288 4.186 4.247 12,100 -0.05(-1.27%)
Aug 03, 2011 4.288 4.302 4.152 4.302 11,019 +0.03(+0.64%)
Aug 02, 2011 4.220 4.274 4.220 4.274 3,139 +0.02(+0.48%)
Aug 01, 2011 4.302 4.308 4.213 4.254 6,347 -0.06(-1.42%)
Jul 29, 2011 4.329 4.329 4.220 4.315 19,186 -0.05(-1.09%)
Jul 28, 2011 4.329 4.363 4.312 4.363 5,756 +0.02(+0.50%)
Jul 27, 2011 4.322 4.376 4.322 4.341 9,774 +0.04(+0.92%)
Jul 26, 2011 4.288 4.356 4.254 4.302 5,743 +0.01(+0.32%)
Jul 25, 2011 4.288 4.342 4.267 4.288 3,684 +0.00(+0.00%)
Jul 22, 2011 4.279 4.322 4.279 4.288 10,509 -0.10(-2.33%)
Jul 21, 2011 4.342 4.390 4.322 4.390 11,441 +0.03(+0.78%)
Jul 20, 2011 4.322 4.356 4.322 4.356 2,411 +0.00(+0.08%)
Jul 19, 2011 4.322 4.356 4.288 4.353 9,622 +0.01(+0.24%)
Jul 18, 2011 4.390 4.398 4.288 4.342 23,512 -0.03(-0.78%)
Jul 15, 2011 4.376 4.376 4.322 4.376 48,718 +0.02(+0.47%)
Jul 14, 2011 4.322 4.356 4.322 4.356 987 +0.04(+0.95%)
Jul 13, 2011 4.342 4.342 4.254 4.315 4,241 -0.05(-1.09%)
Jul 12, 2011 4.363 4.390 4.356 4.363 10,751 +0.01(+0.31%)
Jul 11, 2011 4.356 4.397 4.254 4.349 10,416 -0.01(-0.16%)
Jul 08, 2011 4.342 4.356 4.322 4.356 2,497 +0.00(+0.00%)
Jul 07, 2011 4.342 4.363 4.336 4.356 30,614 +0.00(+0.00%)
Jul 06, 2011 4.363 4.376 4.329 4.356 13,771 -0.02(-0.47%)
Jul 05, 2011 4.363 4.376 4.363 4.376 2,340 +0.01(+0.31%)
Jul 01, 2011 4.329 4.376 4.329 4.363 21,909 +0.07(+1.58%)
Jun 30, 2011 4.349 4.349 4.254 4.295 3,820 -0.06(-1.41%)
Jun 29, 2011 4.342 4.383 4.342 4.356 10,114 +0.01(+0.16%)
Jun 28, 2011 4.390 4.390 4.342 4.349 5,436 -0.02(-0.47%)
Jun 27, 2011 4.404 4.404 4.370 4.370 2,037 -0.05(-1.23%)
Jun 24, 2011 4.329 4.424 4.329 4.424 6,050 +0.11(+2.52%)
Jun 23, 2011 4.342 4.342 4.307 4.315 4,375 -0.02(-0.47%)
Jun 22, 2011 4.356 4.356 4.288 4.336 11,687 -0.01(-0.16%)
Jun 21, 2011 4.363 4.363 4.342 4.342 1,910 -0.05(-1.09%)
Jun 20, 2011 4.390 4.390 4.390 4.390 6,820 -0.03(-0.77%)
Jun 17, 2011 4.363 4.424 4.356 4.424 9,799 +0.03(+0.78%)
Jun 16, 2011 4.363 4.410 4.288 4.390 11,166 +0.01(+0.16%)
Jun 15, 2011 4.349 4.383 4.349 4.383 7,640 +0.05(+1.26%)
Jun 14, 2011 4.308 4.410 4.289 4.329 22,858 +0.02(+0.47%)
Jun 13, 2011 4.302 4.336 4.254 4.308 14,010 +0.04(+0.96%)
Jun 10, 2011 4.404 4.410 4.240 4.267 36,753 -0.14(-3.09%)
Jun 09, 2011 4.322 4.411 4.322 4.404 17,481 -0.01(-0.31%)
Jun 08, 2011 4.410 4.485 4.404 4.417 6,746 +0.03(+0.62%)
Jun 07, 2011 4.397 4.410 4.390 4.390 10,245 -0.01(-0.31%)
Jun 06, 2011 4.356 4.404 4.349 4.404 12,271 +0.05(+1.25%)
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.