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

BRT Realty Trust (NY: BRT )

17.22 -0.17 (-0.98%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 23, 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, 2018 9.354 9.354 9.354 0 -0.07(-0.69%)
Aug 30, 2018 9.427 9.521 9.419 9.419 24,276 -0.02(-0.23%)
Aug 29, 2018 9.514 9.543 9.405 9.441 23,035 -0.08(-0.84%)
Aug 28, 2018 9.463 9.557 9.463 9.521 25,387 +0.04(+0.38%)
Aug 27, 2018 9.434 9.514 9.376 9.485 45,479 +0.04(+0.38%)
Aug 24, 2018 9.485 9.594 9.434 9.448 26,417 -0.05(-0.54%)
Aug 23, 2018 9.608 9.746 9.470 9.499 24,721 -0.11(-1.13%)
Aug 22, 2018 9.579 9.645 9.393 9.608 28,424 +0.02(+0.23%)
Aug 21, 2018 9.528 9.666 9.473 9.587 28,948 +0.10(+1.07%)
Aug 20, 2018 9.463 9.543 9.405 9.485 69,674 -0.03(-0.31%)
Aug 17, 2018 9.419 9.543 9.394 9.514 37,286 +0.09(+1.00%)
Aug 16, 2018 9.354 9.463 9.354 9.419 19,998 +0.10(+1.09%)
Aug 15, 2018 9.339 9.441 9.245 9.318 33,824 -0.03(-0.31%)
Aug 14, 2018 9.485 9.514 9.332 9.347 42,736 -0.15(-1.53%)
Aug 13, 2018 9.427 9.543 9.274 9.492 71,160 +0.08(+0.85%)
Aug 10, 2018 9.289 9.623 9.158 9.412 63,290 +0.11(+1.17%)
Aug 09, 2018 9.339 9.354 9.114 9.303 71,330 -0.15(-1.61%)
Aug 08, 2018 9.492 9.550 9.354 9.456 164,176 -0.02(-0.23%)
Aug 07, 2018 9.303 9.485 9.230 9.478 47,404 +0.17(+1.80%)
Aug 06, 2018 9.463 9.463 9.281 9.310 42,468 -0.15(-1.54%)
Aug 03, 2018 9.478 9.587 9.405 9.456 57,787 -0.02(-0.23%)
Aug 02, 2018 9.339 9.543 9.339 9.478 44,860 +0.13(+1.40%)
Aug 01, 2018 9.536 9.602 9.245 9.347 63,358 -0.20(-2.06%)
Jul 31, 2018 9.361 9.616 9.361 9.543 49,716 +0.20(+2.18%)
Jul 30, 2018 9.121 9.376 8.948 9.339 63,124 +0.16(+1.74%)
Jul 27, 2018 9.507 9.507 9.027 9.180 106,768 -0.33(-3.44%)
Jul 26, 2018 9.543 9.615 9.499 9.507 49,800 -0.02(-0.23%)
Jul 25, 2018 9.543 9.674 9.478 9.528 46,795 -0.03(-0.30%)
Jul 24, 2018 9.594 9.717 9.528 9.557 106,529 -0.03(-0.30%)
Jul 23, 2018 9.710 9.710 9.304 9.587 182,095 -0.28(-2.80%)
Jul 20, 2018 10.10 10.14 9.863 9.863 71,164 -0.28(-2.79%)
Jul 19, 2018 10.12 10.21 9.964 10.15 90,295 +0.04(+0.43%)
Jul 18, 2018 9.994 10.13 9.833 10.10 82,741 +0.06(+0.58%)
Jul 17, 2018 10.23 10.27 9.925 10.04 108,382 -0.20(-1.99%)
Jul 16, 2018 10.21 10.32 10.18 10.25 247,640 +0.11(+1.08%)
Jul 13, 2018 10.12 10.21 10.11 10.14 168,810 +0.03(+0.29%)
Jul 12, 2018 10.18 10.18 10.04 10.11 127,723 -0.04(-0.36%)
Jul 11, 2018 9.863 10.16 9.860 10.15 219,010 +0.33(+3.41%)
Jul 10, 2018 9.885 9.986 9.797 9.812 171,977 -0.01(-0.15%)
Jul 09, 2018 9.666 9.921 9.645 9.826 247,765 +0.18(+1.88%)
Jul 06, 2018 9.630 9.659 9.565 9.645 108,849 +0.02(+0.23%)
Jul 05, 2018 9.594 9.659 9.579 9.623 172,803 +0.03(+0.30%)
Jul 03, 2018 9.594 9.594 9.594 0 +0.09(+0.99%)
Jul 02, 2018 9.274 9.521 9.259 9.499 78,071 +0.23(+2.51%)
Jun 29, 2018 9.659 9.259 9.267 154,608 -0.26(-2.75%)
Jun 28, 2018 9.463 9.587 9.412 9.528 153,279 +0.12(+1.24%)
Jun 27, 2018 9.478 9.587 9.369 9.412 64,972 -0.11(-1.15%)
Jun 26, 2018 9.521 9.594 9.441 9.521 89,047 +0.07(+0.77%)
Jun 25, 2018 9.456 9.499 9.427 9.448 198,885 +0.04(+0.39%)
Jun 22, 2018 9.485 9.485 9.267 9.412 1,284,117 -0.04(-0.38%)
Jun 21, 2018 9.391 9.470 9.391 9.448 149,388 +0.06(+0.61%)
Jun 20, 2018 9.312 9.413 9.312 9.391 166,166 +0.07(+0.77%)
Jun 19, 2018 9.341 9.377 9.305 9.320 41,548 -0.02(-0.23%)
Jun 18, 2018 9.327 9.413 9.291 9.341 63,153 +0.01(+0.15%)
Jun 15, 2018 9.320 9.241 9.327 93,907 +0.01(+0.08%)
Jun 14, 2018 9.363 9.377 9.316 9.320 30,568 -0.04(-0.46%)
Jun 13, 2018 9.320 9.406 9.248 9.363 26,977 +0.06(+0.62%)
Jun 12, 2018 9.377 9.413 9.291 9.305 54,046 -0.07(-0.76%)
Jun 11, 2018 9.126 9.377 9.094 9.377 83,249 +0.29(+3.23%)
Jun 08, 2018 9.169 9.227 9.040 9.083 16,796 -0.08(-0.86%)
Jun 07, 2018 9.227 9.227 9.101 9.162 17,428 -0.04(-0.47%)
Jun 06, 2018 9.219 9.148 9.205 23,618 +0.08(+0.86%)
Jun 05, 2018 9.270 9.305 9.069 9.126 23,881 -0.11(-1.16%)
Jun 04, 2018 9.241 9.244 9.175 9.234 34,283 +0.04(+0.47%)
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.