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 (%)
Sep 30, 2010 4.281 4.349 4.233 4.349 37,169 +0.05(+1.11%)
Sep 29, 2010 4.302 4.302 4.288 4.302 27,104 +0.00(+0.00%)
Sep 28, 2010 4.288 4.375 4.288 4.302 39,308 +0.03(+0.64%)
Sep 27, 2010 4.274 4.308 4.274 4.274 18,343 -0.00(-0.03%)
Sep 24, 2010 4.288 4.295 4.274 4.275 32,019 -0.01(-0.13%)
Sep 23, 2010 4.281 4.315 4.281 4.281 70,381 -0.01(-0.16%)
Sep 22, 2010 4.220 4.424 4.220 4.288 254,832 +0.78(+22.33%)
Sep 21, 2010 3.505 3.532 3.492 3.505 13,032 -0.01(-0.19%)
Sep 20, 2010 3.526 3.539 3.492 3.512 45,914 -0.03(-0.77%)
Sep 17, 2010 3.539 3.573 3.512 3.539 71,728 +0.10(+2.97%)
Sep 15, 2010 3.417 3.539 3.328 3.437 13,975 +0.01(+0.40%)
Sep 14, 2010 3.478 3.539 3.342 3.424 19,429 -0.02(-0.59%)
Sep 13, 2010 3.471 3.492 3.437 3.444 29,050 +0.01(+0.30%)
Sep 10, 2010 3.512 3.566 3.410 3.434 13,104 -0.04(-1.08%)
Sep 09, 2010 3.478 3.478 3.383 3.471 12,958 -0.05(-1.36%)
Sep 08, 2010 3.492 3.689 3.485 3.519 26,348 -0.05(-1.34%)
Sep 07, 2010 3.525 3.566 3.485 3.566 3,363 +0.04(+1.16%)
Sep 03, 2010 3.478 3.526 3.471 3.526 7,178 -0.01(-0.38%)
Sep 02, 2010 3.539 3.566 3.451 3.539 13,984 -0.05(-1.33%)
Sep 01, 2010 3.644 3.648 3.587 3.587 33,520 +0.01(+0.19%)
Aug 31, 2010 3.532 3.607 3.532 3.580 10,483 -0.01(-0.19%)
Aug 30, 2010 3.682 3.682 3.573 3.587 6,170 -0.10(-2.59%)
Aug 27, 2010 3.682 3.682 3.546 3.682 29,091 +0.11(+3.21%)
Aug 26, 2010 3.471 3.568 3.464 3.568 4,995 +0.12(+3.60%)
Aug 25, 2010 3.328 3.512 3.328 3.444 22,602 +0.12(+3.48%)
Aug 24, 2010 3.369 3.369 3.328 3.328 26,647 -0.08(-2.40%)
Aug 23, 2010 3.410 3.485 3.369 3.410 17,078 -0.01(-0.40%)
Aug 20, 2010 3.512 3.560 3.403 3.424 26,630 -0.13(-3.64%)
Aug 19, 2010 3.723 3.737 3.546 3.553 21,010 -0.17(-4.57%)
Aug 18, 2010 3.505 4.050 3.403 3.723 59,996 +0.22(+6.21%)
Aug 17, 2010 3.369 3.560 3.369 3.505 21,204 +0.12(+3.62%)
Aug 16, 2010 3.362 3.492 3.335 3.383 5,437 -0.01(-0.20%)
Aug 13, 2010 3.389 3.403 3.335 3.389 7,933 -0.02(-0.60%)
Aug 12, 2010 3.369 3.459 3.335 3.410 18,898 +0.01(+0.40%)
Aug 11, 2010 3.430 3.498 3.335 3.396 35,115 -0.08(-2.35%)
Aug 10, 2010 3.526 3.594 3.433 3.478 17,235 -0.05(-1.35%)
Aug 09, 2010 3.532 3.532 3.526 3.526 693 -0.01(-0.38%)
Aug 06, 2010 3.539 3.573 3.349 3.539 57,001 -0.03(-0.95%)
Aug 05, 2010 3.614 3.648 3.526 3.573 39,571 -0.09(-2.42%)
Aug 04, 2010 3.648 3.689 3.648 3.662 13,340 +0.01(+0.37%)
Aug 03, 2010 3.675 3.723 3.641 3.648 15,494 -0.01(-0.15%)
Aug 02, 2010 3.648 3.675 3.648 3.654 2,267 -0.01(-0.22%)
Jul 30, 2010 3.662 3.703 3.546 3.662 8,830 -0.04(-1.10%)
Jul 29, 2010 3.716 3.743 3.601 3.703 18,311 +0.00(+0.00%)
Jul 28, 2010 3.669 3.703 3.621 3.703 9,513 +0.05(+1.49%)
Jul 27, 2010 3.635 3.743 3.580 3.648 11,607 -0.00(-0.07%)
Jul 26, 2010 3.641 3.791 3.587 3.651 31,888 -0.06(-1.58%)
Jul 23, 2010 3.566 3.730 3.458 3.709 6,748 +0.07(+1.87%)
Jul 22, 2010 3.696 3.706 3.505 3.641 24,726 -0.01(-0.37%)
Jul 21, 2010 3.607 3.743 3.519 3.655 40,721 +0.03(+0.94%)
Jul 20, 2010 3.437 3.628 3.403 3.621 38,494 +0.20(+5.77%)
Jul 19, 2010 3.417 3.587 3.403 3.424 54,416 +0.05(+1.41%)
Jul 16, 2010 3.376 3.648 3.376 3.376 36,075 -0.20(-5.52%)
Jul 15, 2010 3.573 3.682 3.478 3.573 43,560 -0.02(-0.57%)
Jul 14, 2010 3.546 3.594 3.546 3.594 12,064 +0.01(+0.38%)
Jul 13, 2010 3.703 3.703 3.573 3.580 11,129 -0.11(-2.95%)
Jul 12, 2010 3.709 3.791 3.573 3.689 32,706 -0.06(-1.63%)
Jul 09, 2010 3.750 3.777 3.621 3.750 12,222 -0.04(-1.08%)
Jul 08, 2010 3.791 3.811 3.757 3.791 4,969 -0.05(-1.42%)
Jul 07, 2010 3.566 3.845 3.566 3.845 16,064 +0.20(+5.61%)
Jul 06, 2010 3.811 3.839 3.580 3.641 22,419 -0.27(-6.96%)
Jul 02, 2010 3.914 4.077 3.880 3.914 3,947 -0.18(-4.49%)
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.