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 (%)
Sep 30, 2009 3.941 3.941 3.811 3.880 28,643 -0.03(-0.87%)
Sep 29, 2009 3.961 4.036 3.893 3.914 39,208 -0.05(-1.37%)
Sep 28, 2009 4.022 4.152 3.886 3.968 115,566 -0.74(-15.75%)
Sep 25, 2009 5.023 5.098 4.703 4.710 202,549 -0.32(-6.36%)
Sep 24, 2009 4.969 5.030 4.832 5.030 109,050 +0.06(+1.23%)
Sep 23, 2009 5.105 5.105 4.839 4.969 114,266 -0.14(-2.67%)
Sep 22, 2009 5.132 5.234 5.005 5.105 71,274 +0.11(+2.18%)
Sep 21, 2009 4.914 5.207 4.914 4.996 148,397 +0.06(+1.24%)
Sep 18, 2009 4.741 4.934 4.601 4.934 69,839 +0.20(+4.32%)
Sep 17, 2009 4.492 4.730 4.492 4.730 127,597 +0.31(+6.96%)
Sep 16, 2009 4.288 4.519 4.254 4.423 145,626 +0.17(+3.97%)
Sep 15, 2009 4.206 4.322 3.886 4.254 178,230 +0.09(+2.12%)
Sep 14, 2009 3.750 4.233 3.628 4.165 236,387 +0.52(+14.39%)
Sep 11, 2009 2.791 3.723 2.791 3.641 7,199 -0.05(-1.29%)
Sep 10, 2009 3.675 3.750 3.643 3.689 13,398 +0.04(+1.12%)
Sep 09, 2009 3.573 3.648 3.572 3.648 16,728 +0.07(+2.10%)
Sep 08, 2009 3.321 3.573 3.321 3.573 31,450 +0.22(+6.48%)
Sep 04, 2009 3.267 3.356 3.233 3.356 2,328 +0.12(+3.80%)
Sep 03, 2009 3.321 3.376 3.226 3.233 16,308 +0.02(+0.64%)
Sep 02, 2009 3.471 3.496 3.158 3.213 12,886 -0.22(-6.53%)
Sep 01, 2009 3.546 3.546 3.437 3.437 3,085 -0.14(-3.81%)
Aug 31, 2009 3.580 3.621 3.471 3.573 11,662 +0.01(+0.19%)
Aug 28, 2009 3.498 3.578 3.481 3.567 8,692 +0.03(+0.77%)
Aug 27, 2009 3.539 3.539 3.501 3.539 2,277 +0.02(+0.58%)
Aug 26, 2009 3.539 3.542 3.465 3.519 12,415 -0.02(-0.58%)
Aug 25, 2009 3.485 3.578 3.464 3.539 11,078 +0.03(+0.78%)
Aug 24, 2009 3.369 3.648 3.369 3.512 23,225 +0.18(+5.31%)
Aug 21, 2009 3.301 3.369 3.267 3.335 14,104 +0.03(+1.03%)
Aug 20, 2009 3.165 3.369 3.165 3.301 9,520 +0.14(+4.53%)
Aug 19, 2009 3.090 3.158 3.063 3.158 11,423 +0.09(+2.88%)
Aug 18, 2009 3.097 3.097 3.070 3.070 1,104 -0.03(-0.88%)
Aug 17, 2009 3.063 3.117 3.063 3.097 4,730 +0.00(+0.00%)
Aug 14, 2009 3.042 3.097 2.981 3.097 2,791 +0.05(+1.79%)
Aug 13, 2009 3.131 3.144 3.015 3.042 15,970 -0.09(-2.83%)
Aug 12, 2009 3.266 3.267 3.131 3.131 24,474 -0.14(-4.17%)
Aug 11, 2009 3.117 3.281 3.083 3.267 26,270 +0.16(+5.26%)
Aug 10, 2009 2.933 3.104 2.933 3.104 11,272 +0.12(+3.87%)
Aug 07, 2009 2.961 2.988 2.947 2.988 3,989 -0.07(-2.44%)
Aug 06, 2009 2.845 3.063 2.838 3.063 19,687 +0.17(+5.88%)
Aug 05, 2009 2.865 2.893 2.859 2.893 4,290 +0.03(+1.19%)
Aug 04, 2009 2.825 2.886 2.825 2.859 4,470 +0.04(+1.45%)
Aug 03, 2009 2.791 2.859 2.777 2.818 4,908 +0.00(+0.00%)
Jul 31, 2009 2.804 2.859 2.797 2.818 11,748 +0.03(+0.98%)
Jul 30, 2009 2.831 2.831 2.791 2.791 1,175 -0.00(-0.02%)
Jul 29, 2009 2.791 2.797 2.791 2.791 4,701 +0.02(+0.75%)
Jul 28, 2009 2.784 2.811 2.742 2.770 7,197 -0.01(-0.25%)
Jul 27, 2009 2.641 2.777 2.641 2.777 10,062 +0.13(+4.88%)
Jul 24, 2009 2.552 2.654 2.518 2.648 963 +0.09(+3.46%)
Jul 23, 2009 2.682 2.682 2.511 2.559 25,326 -0.18(-6.47%)
Jul 22, 2009 2.736 2.736 2.736 2.736 734 -0.01(-0.25%)
Jul 21, 2009 2.729 2.743 2.729 2.743 1,469 +0.01(+0.50%)
Jul 20, 2009 2.729 2.730 2.729 2.729 5,142 -0.01(-0.25%)
Jul 17, 2009 2.757 2.757 2.736 2.736 7,199 -0.00(-0.12%)
Jul 16, 2009 2.729 2.739 2.729 2.739 440 +0.00(+0.12%)
Jul 15, 2009 2.729 2.757 2.729 2.736 6,905 +0.01(+0.50%)
Jul 14, 2009 2.675 2.818 2.668 2.722 5,051 +0.03(+1.27%)
Jul 13, 2009 2.620 2.688 2.620 2.688 587 +0.04(+1.54%)
Jul 10, 2009 2.253 2.648 2.253 2.648 7,933 +0.05(+1.97%)
Jul 09, 2009 2.593 2.620 2.593 2.597 1,028 -0.02(-0.91%)
Jul 08, 2009 2.620 2.620 2.559 2.620 13,055 +0.02(+0.79%)
Jul 07, 2009 2.620 2.634 2.600 2.600 4,407 -0.03(-1.04%)
Jul 06, 2009 2.722 2.736 2.607 2.627 7,640 -0.10(-3.74%)
Jul 02, 2009 2.872 2.872 2.614 2.729 6,015 -0.13(-4.46%)
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.