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, 2012 4.274 4.285 4.285 4.285 881 +0.01(+0.16%)
Aug 30, 2012 4.278 4.278 4.278 4.278 293 -0.01(-0.24%)
Aug 29, 2012 4.254 4.288 4.254 4.288 6,060 +0.04(+0.96%)
Aug 27, 2012 4.240 4.247 4.240 4.247 780 -0.03(-0.72%)
Aug 24, 2012 4.288 4.288 4.254 4.278 3,085 +0.01(+0.16%)
Aug 23, 2012 4.302 4.302 4.271 4.271 2,056 -0.03(-0.71%)
Aug 22, 2012 4.295 4.302 4.295 4.302 1,566 +0.03(+0.64%)
Aug 21, 2012 4.322 4.322 4.274 4.274 5,436 -0.03(-0.63%)
Aug 20, 2012 4.302 4.303 4.281 4.302 3,324 +0.02(+0.48%)
Aug 17, 2012 4.247 4.322 4.247 4.281 2,487 +0.03(+0.80%)
Aug 16, 2012 4.247 4.329 4.247 4.247 13,295 +0.01(+0.16%)
Aug 15, 2012 4.254 4.267 4.240 4.240 14,466 -0.01(-0.16%)
Aug 14, 2012 4.254 4.274 4.247 4.247 5,818 -0.07(-1.73%)
Aug 09, 2012 4.322 4.322 4.322 4.322 1,616 -0.02(-0.47%)
Aug 08, 2012 4.404 4.404 4.342 4.342 881 -0.10(-2.15%)
Aug 07, 2012 4.438 4.438 4.424 4.438 4,885 +0.03(+0.62%)
Aug 06, 2012 4.288 4.410 4.288 4.410 6,400 +0.16(+3.85%)
Aug 03, 2012 4.247 4.247 4.247 4.247 434 -0.01(-0.32%)
Aug 02, 2012 4.295 4.295 4.254 4.261 2,795 -0.07(-1.73%)
Aug 01, 2012 4.261 4.370 4.261 4.336 2,497 +0.08(+1.92%)
Jul 31, 2012 4.254 4.261 4.254 4.254 4,581 +0.01(+0.16%)
Jul 30, 2012 4.247 4.247 4.247 4.247 173 -0.01(-0.32%)
Jul 27, 2012 4.254 4.288 4.247 4.261 1,175 +0.01(+0.16%)
Jul 26, 2012 4.254 4.261 4.254 4.254 3,673 -0.01(-0.32%)
Jul 25, 2012 4.267 4.267 4.254 4.267 6,611 +0.01(+0.32%)
Jul 24, 2012 4.274 4.288 4.254 4.254 6,358 -0.02(-0.48%)
Jul 23, 2012 4.274 4.274 4.274 4.274 7,493 +0.01(+0.16%)
Jul 20, 2012 4.295 4.302 4.267 4.267 7,443 -0.02(-0.48%)
Jul 19, 2012 4.322 4.363 4.288 4.288 17,691 -0.05(-1.25%)
Jul 18, 2012 4.356 4.356 4.322 4.342 1,084 +0.03(+0.63%)
Jul 17, 2012 4.329 4.356 4.315 4.315 4,212 -0.02(-0.47%)
Jul 16, 2012 4.336 4.356 4.322 4.336 10,779 +0.00(+0.00%)
Jul 13, 2012 4.356 4.397 4.329 4.336 5,405 -0.01(-0.31%)
Jul 12, 2012 4.322 4.370 4.322 4.349 3,689 +0.03(+0.63%)
Jul 11, 2012 4.359 4.359 4.322 4.322 15,318 +0.00(+0.00%)
Jul 10, 2012 4.370 4.390 4.322 4.322 7,885 -0.05(-1.09%)
Jul 09, 2012 4.410 4.432 4.322 4.370 4,404 -0.04(-0.93%)
Jul 06, 2012 4.424 4.424 4.390 4.410 6,489 -0.02(-0.46%)
Jul 05, 2012 4.322 4.472 4.322 4.431 1,865 +0.10(+2.20%)
Jul 03, 2012 4.370 4.390 4.322 4.336 899 +0.00(+0.00%)
Jul 02, 2012 4.390 4.404 4.329 4.336 4,012 -0.09(-2.00%)
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%)
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.