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 (%)
Aug 31, 2015 4.764 4.785 4.730 4.778 11,523 +0.05(+1.01%)
Aug 28, 2015 4.792 4.792 4.727 4.730 7,628 -0.03(-0.71%)
Aug 27, 2015 4.764 4.764 4.758 4.764 897 -0.03(-0.57%)
Aug 26, 2015 4.737 4.792 4.730 4.792 2,743 +0.05(+1.15%)
Aug 25, 2015 4.717 4.778 4.717 4.737 1,203 +0.02(+0.43%)
Aug 24, 2015 4.792 4.792 4.717 4.717 1,686 -0.01(-0.29%)
Aug 21, 2015 4.696 4.798 4.696 4.730 11,745 +0.01(+0.29%)
Aug 20, 2015 4.751 4.778 4.703 4.717 7,961 -0.10(-2.12%)
Aug 19, 2015 4.819 4.819 4.819 4.819 404 +0.07(+1.58%)
Aug 18, 2015 4.744 4.744 4.744 4.744 587 +0.01(+0.29%)
Aug 17, 2015 4.730 4.730 4.696 4.730 43,561 +0.01(+0.29%)
Aug 14, 2015 4.730 4.730 4.669 4.717 13,267 +0.02(+0.43%)
Aug 13, 2015 4.696 4.696 4.649 4.696 14,348 +0.05(+1.01%)
Aug 12, 2015 4.730 4.730 4.601 4.649 5,051 -0.12(-2.42%)
Aug 11, 2015 4.764 4.765 4.764 4.765 1,962 -0.01(-0.28%)
Aug 10, 2015 4.764 4.798 4.764 4.778 15,920 +0.01(+0.29%)
Aug 07, 2015 4.764 4.801 4.764 4.764 4,159 -0.03(-0.57%)
Aug 06, 2015 4.768 4.792 4.764 4.792 7,500 -0.01(-0.14%)
Aug 05, 2015 4.805 4.805 4.798 4.798 351 +0.03(+0.71%)
Aug 04, 2015 4.792 4.819 4.764 4.764 1,322 -0.11(-2.23%)
Aug 03, 2015 4.805 4.880 4.805 4.873 8,196 +0.14(+2.87%)
Jul 31, 2015 4.717 4.764 4.717 4.737 1,326 -0.01(-0.29%)
Jul 30, 2015 4.778 4.778 4.751 4.751 1,057 -0.14(-2.92%)
Jul 29, 2015 4.696 4.894 4.594 4.894 16,602 +0.29(+6.20%)
Jul 28, 2015 4.655 4.655 4.608 4.608 4,426 -0.12(-2.59%)
Jul 27, 2015 4.771 4.774 4.710 4.730 6,097 -0.03(-0.71%)
Jul 24, 2015 4.771 4.771 4.737 4.764 7,272 -0.01(-0.29%)
Jul 23, 2015 4.686 4.778 4.686 4.778 955 +0.02(+0.43%)
Jul 22, 2015 4.771 4.785 4.730 4.758 4,638 -0.01(-0.29%)
Jul 21, 2015 4.771 4.771 4.771 4.771 146 -0.03(-0.71%)
Jul 20, 2015 4.812 4.812 4.805 4.805 600 +0.02(+0.43%)
Jul 17, 2015 4.751 4.785 4.735 4.785 5,553 +0.03(+0.57%)
Jul 16, 2015 4.704 4.758 4.703 4.758 7,641 +0.05(+1.01%)
Jul 14, 2015 4.703 4.710 4.710 4.710 1,028 -0.03(-0.57%)
Jul 13, 2015 4.751 4.751 4.737 4.737 1,272 +0.07(+1.43%)
Jul 10, 2015 4.662 4.717 4.655 4.670 13,381 +0.04(+0.76%)
Jul 09, 2015 4.771 4.771 4.628 4.635 10,198 -0.14(-2.85%)
Jul 08, 2015 4.771 4.819 4.764 4.771 2,549 -0.05(-1.13%)
Jul 07, 2015 4.771 4.846 4.764 4.826 1,877 +0.04(+0.85%)
Jul 06, 2015 4.677 4.805 4.669 4.785 7,375 -0.06(-1.26%)
Jul 02, 2015 4.764 4.846 4.846 4.846 881 +0.07(+1.57%)
Jul 01, 2015 4.776 4.813 4.764 4.771 9,306 -0.01(-0.28%)
Jun 30, 2015 4.868 4.880 4.785 4.785 3,617 -0.03(-0.57%)
Jun 29, 2015 4.789 4.812 4.789 4.812 824 +0.00(+0.00%)
Jun 26, 2015 4.853 4.853 4.812 4.812 412 +0.04(+0.90%)
Jun 25, 2015 4.696 4.769 4.696 4.769 5,439 +0.00(+0.10%)
Jun 24, 2015 4.764 4.778 4.764 4.764 1,820 -0.07(-1.55%)
Jun 23, 2015 4.839 4.839 4.839 4.839 151 +0.00(+0.00%)
Jun 22, 2015 4.907 4.907 4.839 4.839 1,213 +0.03(+0.57%)
Jun 19, 2015 4.812 4.812 4.812 4.812 589 +0.02(+0.43%)
Jun 18, 2015 4.785 4.792 4.785 4.792 583 -0.01(-0.28%)
Jun 17, 2015 4.772 4.819 4.772 4.805 3,260 -0.03(-0.56%)
Jun 16, 2015 4.758 4.860 4.587 4.832 19,734 +0.07(+1.57%)
Jun 15, 2015 4.771 4.771 4.758 4.758 2,709 -0.01(-0.29%)
Jun 12, 2015 4.792 4.792 4.764 4.771 1,979 -0.05(-1.13%)
Jun 11, 2015 4.887 4.887 4.826 4.826 1,325 +0.03(+0.71%)
Jun 10, 2015 4.860 4.866 4.776 4.792 8,849 -0.13(-2.63%)
Jun 09, 2015 4.934 4.969 4.866 4.921 8,220 +0.13(+2.70%)
Jun 08, 2015 4.764 4.792 4.764 4.792 12,957 +0.03(+0.57%)
Jun 05, 2015 4.758 4.764 4.758 4.764 2,712 +0.01(+0.29%)
Jun 04, 2015 4.751 4.754 4.751 4.751 796 -0.01(-0.29%)
Jun 03, 2015 4.764 4.764 4.764 4.764 195 +0.00(+0.00%)
Jun 02, 2015 4.764 4.792 4.764 4.764 13,076 +0.01(+0.14%)
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.