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%)
Streaming Delayed Price Updated: 2:43 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 30, 2019 11.24 11.27 10.89 11.22 64,501 +0.01(+0.07%)
Aug 29, 2019 11.12 11.23 11.05 11.22 60,129 +0.15(+1.40%)
Aug 28, 2019 10.73 11.14 10.69 11.06 32,822 +0.53(+5.00%)
Aug 27, 2019 10.93 11.10 10.46 10.53 50,926 -0.32(-2.93%)
Aug 26, 2019 11.00 11.22 10.79 10.85 50,798 -0.17(-1.55%)
Aug 23, 2019 10.84 11.07 10.82 11.02 31,734 +0.07(+0.64%)
Aug 22, 2019 11.06 11.15 10.95 10.95 31,794 -0.02(-0.21%)
Aug 21, 2019 11.16 11.16 10.97 10.98 76,400 -0.12(-1.05%)
Aug 20, 2019 11.09 11.16 11.04 11.09 27,504 +0.05(+0.49%)
Aug 19, 2019 11.15 11.15 10.96 11.04 34,499 -0.10(-0.90%)
Aug 16, 2019 10.81 11.16 10.81 11.14 29,283 +0.33(+3.08%)
Aug 15, 2019 10.70 10.94 10.57 10.81 17,721 +0.23(+2.20%)
Aug 14, 2019 11.09 11.10 10.56 10.57 26,408 -0.54(-4.88%)
Aug 13, 2019 11.12 11.16 11.03 11.12 9,374 +0.05(+0.42%)
Aug 12, 2019 10.99 11.12 10.88 11.07 16,478 +0.05(+0.49%)
Aug 09, 2019 10.81 11.12 10.81 11.02 26,316 +0.08(+0.71%)
Aug 08, 2019 10.74 11.09 10.62 10.94 54,096 +0.46(+4.36%)
Aug 07, 2019 10.40 10.62 10.40 10.48 8,479 -0.08(-0.73%)
Aug 06, 2019 10.53 10.71 10.49 10.56 19,514 +0.07(+0.67%)
Aug 05, 2019 10.51 10.69 10.32 10.49 16,714 -0.08(-0.73%)
Aug 02, 2019 10.75 10.90 10.36 10.57 19,221 -0.24(-2.22%)
Aug 01, 2019 10.89 10.93 10.74 10.81 17,607 -0.02(-0.14%)
Jul 31, 2019 10.75 10.96 10.70 10.82 36,070 +0.00(+0.00%)
Jul 30, 2019 10.68 10.85 10.68 10.82 21,960 +0.14(+1.31%)
Jul 29, 2019 10.66 10.70 10.54 10.68 21,844 +0.12(+1.10%)
Jul 26, 2019 10.60 10.70 10.50 10.57 33,411 +0.02(+0.15%)
Jul 25, 2019 10.61 10.61 10.41 10.55 13,727 +0.02(+0.15%)
Jul 24, 2019 10.52 10.62 10.40 10.53 9,860 -0.02(-0.15%)
Jul 23, 2019 10.50 10.55 10.31 10.55 12,429 +0.09(+0.82%)
Jul 22, 2019 10.55 10.55 10.39 10.46 8,532 -0.05(-0.44%)
Jul 19, 2019 10.40 10.54 10.38 10.51 14,706 +0.09(+0.82%)
Jul 18, 2019 10.60 10.60 10.33 10.43 14,729 -0.06(-0.59%)
Jul 17, 2019 10.46 10.62 10.28 10.49 8,623 +0.03(+0.30%)
Jul 16, 2019 10.35 10.54 10.33 10.46 13,551 -0.03(-0.30%)
Jul 15, 2019 10.64 10.64 10.35 10.49 22,327 -0.06(-0.59%)
Jul 12, 2019 10.38 10.62 10.36 10.55 19,737 +0.09(+0.82%)
Jul 11, 2019 10.44 10.46 10.25 10.46 19,149 +0.02(+0.22%)
Jul 10, 2019 10.20 10.53 10.12 10.44 29,500 +0.32(+3.14%)
Jul 09, 2019 10.13 10.25 10.08 10.12 12,337 +0.01(+0.08%)
Jul 08, 2019 10.11 10.29 10.08 10.12 18,852 -0.05(-0.46%)
Jul 05, 2019 9.977 10.39 9.883 10.16 26,316 +0.16(+1.63%)
Jul 03, 2019 10.000 10.07 9.984 10.000 19,866 -0.02(-0.15%)
Jul 02, 2019 9.938 10.22 9.917 10.02 37,504 +0.09(+0.86%)
Jul 01, 2019 10.78 10.78 9.915 9.930 72,813 -1.02(-9.34%)
Jun 28, 2019 10.15 10.95 10.11 10.95 198,406 +0.93(+9.28%)
Jun 27, 2019 9.883 10.05 9.868 10.02 26,748 +0.12(+1.25%)
Jun 26, 2019 9.759 9.977 9.730 9.899 36,560 -0.03(-0.31%)
Jun 25, 2019 9.884 9.992 9.697 9.930 41,003 -0.09(-0.93%)
Jun 24, 2019 10.13 10.13 9.767 10.02 42,164 +0.00(+0.00%)
Jun 21, 2019 10.56 10.57 10.02 10.02 97,200 -0.60(-5.61%)
Jun 20, 2019 10.56 10.67 10.40 10.62 55,324 +0.21(+2.05%)
Jun 19, 2019 10.21 10.40 10.10 10.40 41,375 +0.22(+2.17%)
Jun 18, 2019 10.10 10.18 10.03 10.18 20,678 +0.20(+1.99%)
Jun 17, 2019 9.809 10.02 9.809 9.985 21,093 +0.10(+1.00%)
Jun 14, 2019 9.771 10.16 9.771 9.886 21,483 -0.06(-0.61%)
Jun 13, 2019 9.939 9.992 9.776 9.947 27,957 +0.07(+0.70%)
Jun 12, 2019 9.893 9.947 9.771 9.878 20,569 +0.03(+0.31%)
Jun 11, 2019 9.954 10.04 9.725 9.847 17,716 -0.11(-1.15%)
Jun 10, 2019 9.878 9.985 9.863 9.962 15,280 +0.08(+0.77%)
Jun 07, 2019 9.926 10.13 9.885 9.886 17,291 -0.02(-0.15%)
Jun 06, 2019 10.07 10.07 9.840 9.901 26,514 -0.05(-0.46%)
Jun 05, 2019 10.15 10.18 9.893 9.947 11,957 -0.17(-1.66%)
Jun 04, 2019 9.771 10.17 9.760 10.11 43,542 +0.38(+3.92%)
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.