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

BRT Realty Trust (NY: BRT )

18.07 -0.20 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2016 4.853 4.853 4.853 4.853 722 +0.04(+0.85%)
Apr 27, 2016 4.792 4.812 4.812 4.812 3,085 -0.05(-1.12%)
Apr 26, 2016 4.812 4.866 4.812 4.866 734 +0.01(+0.14%)
Apr 25, 2016 4.866 4.866 4.846 4.860 2,488 +0.03(+0.56%)
Apr 22, 2016 4.792 4.866 4.792 4.832 838 +0.01(+0.14%)
Apr 21, 2016 4.812 4.846 4.812 4.826 1,520 -0.01(-0.14%)
Apr 20, 2016 4.812 4.832 4.812 4.832 293 -0.02(-0.42%)
Apr 19, 2016 4.853 4.880 4.832 4.853 9,238 +0.05(+1.13%)
Apr 18, 2016 4.826 4.826 4.798 4.798 1,044 -0.03(-0.56%)
Apr 15, 2016 4.819 4.873 4.812 4.826 2,826 -0.02(-0.42%)
Apr 14, 2016 4.846 4.873 4.819 4.846 2,690 +0.01(+0.14%)
Apr 13, 2016 4.914 4.914 4.826 4.839 2,932 -0.02(-0.42%)
Apr 12, 2016 4.819 4.934 4.819 4.860 31,180 +0.07(+1.42%)
Apr 11, 2016 4.801 4.801 4.792 4.792 609 -0.01(-0.28%)
Apr 08, 2016 4.827 4.827 4.805 4.805 5,252 -0.01(-0.14%)
Apr 07, 2016 4.813 4.832 4.805 4.812 3,924 -0.04(-0.84%)
Apr 06, 2016 4.839 4.887 4.839 4.853 1,491 +0.06(+1.28%)
Apr 05, 2016 4.860 4.887 4.764 4.792 6,686 -0.07(-1.40%)
Apr 04, 2016 4.866 4.907 4.832 4.860 47,054 -0.03(-0.56%)
Apr 01, 2016 4.826 4.921 4.785 4.887 22,406 +0.16(+3.31%)
Mar 31, 2016 4.826 4.832 4.703 4.730 8,831 -0.10(-1.97%)
Mar 30, 2016 4.662 4.866 4.662 4.826 18,675 +0.26(+5.66%)
Mar 29, 2016 4.574 4.662 4.526 4.567 38,766 -0.02(-0.45%)
Mar 28, 2016 4.573 4.621 4.567 4.587 62,300 -0.01(-0.15%)
Mar 24, 2016 4.601 4.594 4.594 4.594 2,644 +0.00(+0.00%)
Mar 23, 2016 4.574 4.676 4.574 4.594 11,160 -0.01(-0.30%)
Mar 22, 2016 4.560 4.676 4.560 4.608 18,350 +0.06(+1.35%)
Mar 21, 2016 4.547 4.587 4.526 4.547 21,495 -0.01(-0.15%)
Mar 18, 2016 4.560 4.628 4.533 4.553 10,369 -0.03(-0.59%)
Mar 17, 2016 4.533 4.594 4.533 4.581 16,780 +0.03(+0.60%)
Mar 16, 2016 4.499 4.567 4.499 4.553 10,287 +0.05(+1.21%)
Mar 15, 2016 4.506 4.519 4.492 4.499 26,672 +0.01(+0.15%)
Mar 14, 2016 4.444 4.513 4.444 4.492 6,839 +0.06(+1.38%)
Mar 11, 2016 4.468 4.519 4.417 4.431 22,218 -0.07(-1.51%)
Mar 10, 2016 4.492 4.499 4.410 4.499 13,077 -0.01(-0.30%)
Mar 09, 2016 4.492 4.526 4.492 4.513 3,636 -0.05(-1.04%)
Mar 08, 2016 4.492 4.560 4.492 4.560 15,769 +0.07(+1.52%)
Mar 07, 2016 4.506 4.513 4.492 4.492 2,747 +0.06(+1.38%)
Mar 04, 2016 4.424 4.513 4.417 4.431 12,133 +0.01(+0.15%)
Mar 03, 2016 4.390 4.424 4.370 4.424 11,125 +0.01(+0.15%)
Mar 02, 2016 4.424 4.424 4.302 4.417 13,775 +0.00(+0.00%)
Mar 01, 2016 4.424 4.424 4.391 4.417 9,824 +0.03(+0.62%)
Feb 29, 2016 4.417 4.424 4.356 4.390 11,871 -0.03(-0.62%)
Feb 26, 2016 4.267 4.424 4.199 4.417 8,205 +0.17(+4.01%)
Feb 25, 2016 4.165 4.308 4.165 4.247 486,310 +0.03(+0.62%)
Feb 24, 2016 3.914 4.221 3.907 4.221 23,687 +0.33(+8.49%)
Feb 23, 2016 3.907 3.927 3.891 3.891 15,894 +0.07(+1.90%)
Feb 22, 2016 3.818 3.818 3.818 3.818 386 -0.03(-0.71%)
Feb 19, 2016 3.791 3.975 3.791 3.845 1,946 -0.03(-0.70%)
Feb 18, 2016 3.873 3.873 3.873 3.873 151 +0.02(+0.53%)
Feb 17, 2016 3.948 3.948 3.842 3.852 50,166 -0.02(-0.53%)
Feb 16, 2016 3.784 3.914 3.784 3.873 13,102 +0.01(+0.35%)
Feb 12, 2016 3.805 3.859 3.859 3.859 2,938 +0.10(+2.72%)
Feb 11, 2016 3.730 3.798 3.706 3.757 1,820 -0.03(-0.72%)
Feb 10, 2016 3.716 3.791 3.716 3.784 1,187 -0.01(-0.18%)
Feb 09, 2016 3.696 3.805 3.696 3.791 2,992 +0.03(+0.72%)
Feb 08, 2016 3.805 3.805 3.757 3.764 1,923 -0.04(-1.07%)
Feb 05, 2016 3.805 3.805 3.805 3.805 404 -0.02(-0.53%)
Feb 04, 2016 3.873 3.901 3.716 3.825 16,003 -0.05(-1.40%)
Feb 03, 2016 3.893 3.893 3.873 3.880 2,352 -0.01(-0.35%)
Feb 02, 2016 3.920 3.920 3.893 3.893 1,526 +0.00(+0.00%)
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.