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

BRT Realty Trust (NY: BRT )

17.26 +0.14 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 5.329 5.370 5.193 5.295 17,941 +0.07(+1.30%)
Aug 30, 2017 5.343 5.397 5.220 5.227 21,148 -0.16(-2.91%)
Aug 29, 2017 5.370 5.391 5.309 5.384 25,741 +0.05(+1.02%)
Aug 28, 2017 5.513 5.513 5.316 5.329 11,532 -0.11(-1.98%)
Aug 25, 2017 5.482 5.482 5.404 5.437 5,791 -0.13(-2.35%)
Aug 24, 2017 5.448 5.567 5.391 5.567 5,180 +0.07(+1.36%)
Aug 22, 2017 5.493 10 -0.01(-0.25%)
Aug 21, 2017 5.415 5.513 5.384 5.506 8,595 +0.02(+0.37%)
Aug 18, 2017 5.402 5.486 5.402 5.486 2,305 +0.01(+0.25%)
Aug 17, 2017 5.391 5.493 5.376 5.472 7,240 +0.16(+2.93%)
Aug 16, 2017 5.385 5.397 5.317 5.317 10,149 -0.01(-0.11%)
Aug 15, 2017 5.333 5.397 5.268 5.322 6,319 +0.08(+1.56%)
Aug 14, 2017 5.193 5.282 5.139 5.241 8,050 +0.04(+0.79%)
Aug 11, 2017 5.329 5.329 5.200 5.200 2,850 -0.14(-2.68%)
Aug 10, 2017 5.363 5.374 5.343 5.343 2,778 -0.01(-0.13%)
Aug 09, 2017 5.343 5.437 5.338 5.350 7,535 -0.09(-1.63%)
Aug 08, 2017 5.384 5.438 5.377 5.438 2,311 +0.00(+0.00%)
Aug 07, 2017 5.397 5.547 5.377 5.438 10,543 +0.01(+0.13%)
Aug 04, 2017 5.417 5.479 5.417 5.431 14,000 +0.05(+1.01%)
Aug 03, 2017 5.309 5.377 5.309 5.377 1,883 +0.12(+2.33%)
Aug 02, 2017 5.343 5.377 5.254 5.254 1,566 -0.10(-1.78%)
Aug 01, 2017 5.387 5.438 5.350 5.350 5,020 -0.10(-1.75%)
Jul 31, 2017 5.445 5.445 5.445 5.445 418 +0.03(+0.63%)
Jul 28, 2017 5.411 5.411 5.411 5.411 1,022 +0.05(+1.02%)
Jul 26, 2017 5.356 5.356 5.356 0 -0.06(-1.13%)
Jul 25, 2017 5.445 5.540 5.418 5.418 15,976 -0.06(-1.12%)
Jul 24, 2017 5.227 5.479 5.227 5.479 22,356 +0.21(+4.01%)
Jul 21, 2017 5.139 5.326 5.139 5.268 4,924 +0.13(+2.52%)
Jul 20, 2017 5.227 5.302 5.139 5.139 35,276 -0.08(-1.58%)
Jul 19, 2017 5.132 5.254 5.132 5.221 4,753 +0.07(+1.38%)
Jul 18, 2017 5.111 5.173 5.111 5.150 7,028 -0.00(-0.04%)
Jul 17, 2017 5.125 5.152 5.050 5.152 3,897 +0.01(+0.20%)
Jul 14, 2017 5.071 5.145 5.037 5.142 8,171 +0.04(+0.87%)
Jul 13, 2017 5.103 5.103 5.098 5.098 1,096 -0.03(-0.66%)
Jul 12, 2017 5.118 5.132 5.111 5.132 4,125 +0.03(+0.53%)
Jul 11, 2017 5.125 5.139 5.105 5.105 6,558 -0.01(-0.27%)
Jul 10, 2017 5.134 5.145 5.118 5.118 7,534 +0.02(+0.40%)
Jul 07, 2017 5.107 5.111 5.009 5.098 14,519 -0.01(-0.13%)
Jul 06, 2017 5.282 5.347 5.098 5.105 22,201 -0.08(-1.57%)
Jul 05, 2017 5.261 5.404 5.186 5.186 15,845 -0.16(-3.05%)
Jul 03, 2017 5.350 5.350 5.350 5.350 152 +0.00(+0.00%)
Jun 30, 2017 5.350 152 +0.08(+1.55%)
Jun 29, 2017 5.350 5.350 5.166 5.268 24,044 -0.10(-1.78%)
Jun 28, 2017 5.425 5.425 5.363 5.363 4,562 -0.05(-1.01%)
Jun 27, 2017 5.425 5.431 5.418 5.418 4,423 +0.07(+1.40%)
Jun 26, 2017 5.378 5.385 5.343 5.343 1,116 +0.01(+0.13%)
Jun 23, 2017 5.336 5.404 5.336 5.336 6,996 +0.02(+0.38%)
Jun 22, 2017 5.356 5.356 5.316 5.316 5,299 -0.01(-0.26%)
Jun 20, 2017 5.329 73 +0.00(+0.00%)
Jun 19, 2017 5.332 5.332 5.295 5.329 16,878 +0.02(+0.38%)
Jun 16, 2017 5.322 5.370 5.309 5.309 16,367 -0.03(-0.64%)
Jun 15, 2017 5.374 5.397 5.316 5.343 11,160 -0.01(-0.25%)
Jun 14, 2017 5.404 5.404 5.329 5.356 10,396 -0.08(-1.50%)
Jun 13, 2017 5.403 5.452 5.403 5.438 2,763 +0.03(+0.63%)
Jun 12, 2017 5.438 5.438 5.384 5.404 8,019 -0.03(-0.63%)
Jun 09, 2017 5.512 5.512 5.438 5.438 2,693 +0.02(+0.38%)
Jun 08, 2017 5.435 5.438 5.418 5.418 1,447 +0.02(+0.38%)
Jun 07, 2017 5.384 5.397 5.384 5.397 1,137 -0.04(-0.66%)
Jun 06, 2017 5.433 5.433 5.433 5.433 437 -0.07(-1.21%)
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.