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, 2016 5.527 5.527 5.445 5.445 6,815 -0.08(-1.48%)
Sep 29, 2016 5.574 5.574 5.527 5.527 1,332 -0.05(-0.85%)
Sep 28, 2016 5.567 5.615 5.557 5.574 6,588 -0.01(-0.12%)
Sep 27, 2016 5.548 5.588 5.547 5.581 5,696 +0.04(+0.76%)
Sep 26, 2016 5.515 5.561 5.515 5.539 3,170 -0.00(-0.02%)
Sep 23, 2016 5.513 5.614 5.513 5.540 21,426 +0.03(+0.49%)
Sep 22, 2016 5.445 5.547 5.445 5.513 4,500 +0.10(+1.89%)
Sep 21, 2016 5.452 5.452 5.404 5.411 6,767 +0.01(+0.13%)
Sep 20, 2016 5.343 5.493 5.343 5.404 5,267 +0.05(+1.02%)
Sep 19, 2016 5.438 5.438 5.350 5.350 2,699 +0.01(+0.13%)
Sep 16, 2016 5.567 5.595 5.343 5.343 23,239 -0.12(-2.18%)
Sep 15, 2016 5.438 5.513 5.438 5.462 3,830 +0.06(+1.07%)
Sep 14, 2016 5.513 5.540 5.350 5.404 16,737 -0.05(-1.00%)
Sep 13, 2016 5.449 5.540 5.449 5.459 9,958 -0.04(-0.74%)
Sep 12, 2016 5.445 5.547 5.445 5.499 18,768 +0.05(+0.87%)
Sep 09, 2016 5.377 5.479 5.367 5.452 15,982 +0.07(+1.39%)
Sep 08, 2016 5.499 5.499 5.350 5.377 9,786 -0.19(-3.42%)
Sep 07, 2016 5.438 5.608 5.420 5.567 41,572 +0.01(+0.12%)
Sep 06, 2016 5.316 5.615 5.316 5.561 24,045 +0.27(+5.01%)
Sep 02, 2016 5.248 5.295 5.295 5.295 17,337 +0.04(+0.78%)
Sep 01, 2016 5.186 5.261 5.186 5.254 10,461 -0.02(-0.39%)
Aug 31, 2016 5.132 5.309 5.132 5.275 65,164 +0.16(+3.06%)
Aug 30, 2016 5.033 5.118 5.003 5.118 13,264 +0.11(+2.10%)
Aug 29, 2016 4.880 5.023 4.880 5.013 4,826 +0.09(+1.85%)
Aug 26, 2016 4.921 4.928 4.894 4.922 2,500 +0.01(+0.15%)
Aug 25, 2016 4.935 4.935 4.900 4.914 12,902 +0.02(+0.42%)
Aug 24, 2016 4.930 4.934 4.894 4.894 7,886 -0.03(-0.69%)
Aug 23, 2016 4.917 4.955 4.917 4.928 11,369 -0.01(-0.14%)
Aug 22, 2016 4.948 4.969 4.866 4.934 4,557 +0.06(+1.26%)
Aug 19, 2016 4.955 4.955 4.873 4.873 3,518 +0.01(+0.14%)
Aug 18, 2016 4.832 4.890 4.832 4.866 1,624 +0.00(+0.00%)
Aug 17, 2016 4.866 4.880 4.860 4.866 9,266 -0.06(-1.24%)
Aug 16, 2016 4.846 4.928 4.846 4.928 4,857 +0.06(+1.26%)
Aug 15, 2016 4.893 4.921 4.853 4.866 14,053 +0.00(+0.00%)
Aug 12, 2016 4.846 4.866 4.846 4.866 3,944 +0.01(+0.28%)
Aug 11, 2016 4.846 4.860 4.846 4.853 3,013 -0.02(-0.42%)
Aug 10, 2016 4.914 4.914 4.873 4.873 4,313 +0.02(+0.42%)
Aug 09, 2016 4.846 4.853 4.846 4.853 1,798 -0.03(-0.56%)
Aug 08, 2016 4.867 4.880 4.853 4.880 2,245 +0.03(+0.70%)
Aug 05, 2016 4.811 4.866 4.805 4.846 9,109 -0.04(-0.84%)
Aug 04, 2016 4.792 4.887 4.792 4.887 3,017 +0.02(+0.42%)
Aug 03, 2016 4.798 4.866 4.798 4.866 514 +0.07(+1.56%)
Aug 02, 2016 4.792 4.792 4.792 4.792 148 -0.03(-0.57%)
Aug 01, 2016 4.812 4.873 4.792 4.819 3,490 -0.08(-1.67%)
Jul 29, 2016 4.798 4.900 4.798 4.900 1,369 +0.08(+1.70%)
Jul 28, 2016 4.798 4.866 4.798 4.819 1,566 +0.02(+0.43%)
Jul 27, 2016 4.900 4.900 4.792 4.798 1,530 -0.05(-0.98%)
Jul 26, 2016 4.887 4.914 4.839 4.846 3,674 -0.02(-0.42%)
Jul 25, 2016 4.907 4.955 4.866 4.866 13,885 +0.00(+0.00%)
Jul 22, 2016 4.921 4.928 4.853 4.866 2,904 -0.03(-0.56%)
Jul 21, 2016 4.873 4.969 4.867 4.894 6,361 +0.01(+0.28%)
Jul 20, 2016 4.887 4.902 4.860 4.880 13,913 -0.01(-0.14%)
Jul 19, 2016 4.839 4.928 4.839 4.887 675 +0.02(+0.42%)
Jul 18, 2016 4.928 4.934 4.866 4.866 16,975 -0.06(-1.13%)
Jul 15, 2016 4.894 4.922 4.894 4.922 6,367 +0.04(+0.77%)
Jul 14, 2016 4.934 4.934 4.866 4.885 9,701 -0.03(-0.53%)
Jul 13, 2016 4.921 4.928 4.894 4.911 1,342 +0.05(+0.93%)
Jul 12, 2016 4.860 4.903 4.856 4.866 1,936 -0.03(-0.63%)
Jul 11, 2016 4.819 4.926 4.812 4.896 18,340 +0.08(+1.75%)
Jul 08, 2016 4.812 4.812 4.812 4.812 155 -0.01(-0.14%)
Jul 07, 2016 4.838 4.838 4.812 4.819 2,430 -0.04(-0.84%)
Jul 06, 2016 4.771 4.914 4.771 4.860 22,848 +0.00(+0.00%)
Jul 05, 2016 4.900 4.900 4.860 4.860 4,739 -0.05(-0.97%)
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.