Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2014 4.894 4.900 4.900 4.900 4,260 -0.01(-0.28%)
Aug 28, 2014 4.914 4.921 4.898 4.914 9,432 +0.00(+0.00%)
Aug 27, 2014 4.894 4.914 4.894 4.914 2,056 +0.02(+0.42%)
Aug 26, 2014 4.914 4.921 4.894 4.894 8,724 +0.00(+0.00%)
Aug 25, 2014 4.904 4.921 4.894 4.894 2,062 -0.03(-0.55%)
Aug 22, 2014 4.921 4.921 4.880 4.921 731 +0.03(+0.54%)
Aug 21, 2014 4.900 4.921 4.866 4.895 11,477 -0.01(-0.26%)
Aug 20, 2014 4.900 4.914 4.900 4.907 3,299 -0.00(-0.00%)
Aug 19, 2014 4.900 4.907 4.900 4.907 930 +0.00(+0.00%)
Aug 18, 2014 4.900 4.907 4.894 4.907 5,972 -0.02(-0.41%)
Aug 15, 2014 4.907 4.928 4.894 4.928 5,342 +0.01(+0.28%)
Aug 14, 2014 4.887 4.921 4.873 4.914 22,301 +0.01(+0.14%)
Aug 13, 2014 4.894 4.928 4.894 4.907 44,239 -0.01(-0.28%)
Aug 12, 2014 4.866 4.928 4.853 4.921 66,473 +0.07(+1.40%)
Aug 11, 2014 4.866 4.900 4.764 4.853 42,681 -0.01(-0.28%)
Aug 08, 2014 4.887 4.901 4.866 4.866 11,939 -0.05(-1.11%)
Aug 07, 2014 4.934 4.934 4.887 4.921 24,843 +0.02(+0.46%)
Aug 06, 2014 4.934 4.934 4.894 4.899 4,751 -0.02(-0.32%)
Aug 05, 2014 4.928 4.934 4.890 4.914 15,798 +0.03(+0.56%)
Aug 04, 2014 4.887 4.887 4.887 4.887 246 -0.02(-0.41%)
Aug 01, 2014 4.928 4.928 4.887 4.907 14,269 -0.01(-0.28%)
Jul 31, 2014 4.928 4.928 4.911 4.921 506 +0.01(+0.14%)
Jul 30, 2014 4.921 4.921 4.871 4.914 13,552 +0.01(+0.28%)
Jul 29, 2014 4.894 4.907 4.894 4.900 506 -0.02(-0.41%)
Jul 28, 2014 4.921 4.928 4.921 4.921 988 +0.01(+0.28%)
Jul 25, 2014 4.887 4.914 4.887 4.907 883 -0.02(-0.41%)
Jul 24, 2014 4.903 4.928 4.887 4.928 34,076 +0.01(+0.28%)
Jul 23, 2014 4.921 4.928 4.873 4.914 522,161 +0.01(+0.14%)
Jul 22, 2014 4.873 4.907 4.873 4.907 678 +0.01(+0.14%)
Jul 21, 2014 4.934 4.934 4.900 4.900 1,247 +0.03(+0.56%)
Jul 18, 2014 4.934 4.934 4.873 4.873 727 -0.02(-0.42%)
Jul 17, 2014 4.873 4.914 4.873 4.894 22,420 +0.02(+0.42%)
Jul 16, 2014 4.832 4.907 4.826 4.873 44,508 +0.01(+0.14%)
Jul 15, 2014 5.009 5.009 4.864 4.866 19,307 -0.05(-1.11%)
Jul 14, 2014 4.921 4.934 4.866 4.921 5,840 +0.01(+0.14%)
Jul 11, 2014 4.996 4.996 4.914 4.914 1,364 -0.01(-0.28%)
Jul 10, 2014 4.955 4.989 4.928 4.928 32,232 -0.03(-0.55%)
Jul 09, 2014 5.009 5.009 4.955 4.955 2,939 -0.05(-1.09%)
Jul 08, 2014 5.016 5.016 4.979 5.009 1,842 +0.04(+0.82%)
Jul 07, 2014 5.016 5.016 4.969 4.969 9,366 -0.05(-0.95%)
Jul 03, 2014 5.030 5.016 5.016 5.016 587 -0.02(-0.41%)
Jul 02, 2014 5.050 5.057 5.016 5.037 6,176 +0.07(+1.37%)
Jul 01, 2014 4.969 4.969 4.969 4.969 1,447 -0.05(-1.08%)
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%)
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.