Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.859 2.869 2.859 2.863 0 -0.00(-0.08%)
Jan 29, 2009 2.927 3.029 2.865 2.865 17,116 -0.13(-4.32%)
Jan 28, 2009 2.913 2.995 2.906 2.995 5,583 +0.09(+3.04%)
Jan 27, 2009 3.029 3.029 2.906 2.906 7,493 -0.01(-0.23%)
Jan 26, 2009 2.893 2.927 2.886 2.913 4,376 -0.03(-1.15%)
Jan 23, 2009 3.002 3.002 2.886 2.947 23,537 -0.07(-2.48%)
Jan 22, 2009 3.063 3.063 2.940 3.022 12,421 -0.14(-4.52%)
Jan 21, 2009 2.893 3.165 2.791 3.165 21,620 +0.25(+8.64%)
Jan 20, 2009 2.804 3.015 2.804 2.913 6,023 -0.10(-3.17%)
Jan 16, 2009 2.967 3.063 2.967 3.008 3,526 +0.01(+0.45%)
Jan 15, 2009 2.893 3.029 2.791 2.995 33,168 +0.10(+3.29%)
Jan 14, 2009 3.008 3.042 2.893 2.899 17,279 -0.19(-6.17%)
Jan 13, 2009 3.117 3.117 3.070 3.090 2,203 +0.01(+0.44%)
Jan 12, 2009 3.029 3.206 2.974 3.076 30,501 +0.05(+1.57%)
Jan 09, 2009 3.056 3.056 3.029 3.029 5,982 -0.05(-1.77%)
Jan 08, 2009 3.362 3.362 3.076 3.083 20,995 -0.08(-2.58%)
Jan 07, 2009 3.335 3.417 3.063 3.165 123,675 -0.24(-7.00%)
Jan 06, 2009 3.178 3.519 3.178 3.403 34,436 +0.17(+5.26%)
Jan 05, 2009 3.430 3.471 3.104 3.233 56,069 -0.31(-8.65%)
Jan 02, 2009 2.511 3.539 2.511 3.539 0 +1.02(+40.54%)
Jan 01, 2009 2.246 2.518 2.246 2.518 0 +0.00(+0.00%)
Dec 31, 2008 2.246 2.518 2.246 2.518 58,462 +0.25(+10.78%)
Dec 30, 2008 2.437 2.511 2.226 2.273 103,502 -0.21(-8.49%)
Dec 29, 2008 2.647 2.648 2.484 2.484 32,837 -0.17(-6.41%)
Dec 26, 2008 2.716 2.736 2.634 2.654 19,401 -0.13(-4.65%)
Dec 24, 2008 2.586 2.797 2.559 2.784 22,467 +0.20(+7.63%)
Dec 23, 2008 2.682 2.770 2.586 2.586 39,030 -0.15(-5.47%)
Dec 22, 2008 2.518 2.831 2.518 2.736 36,115 -0.12(-4.29%)
Dec 19, 2008 2.722 2.859 2.682 2.859 32,045 +0.14(+5.00%)
Dec 18, 2008 2.722 2.845 2.654 2.722 37,601 -0.16(-5.44%)
Dec 17, 2008 2.355 3.335 2.287 2.879 54,215 +0.56(+24.41%)
Dec 16, 2008 2.124 2.416 2.021 2.314 54,888 +0.17(+7.94%)
Dec 15, 2008 2.042 2.178 2.042 2.144 63,301 +0.03(+1.61%)
Dec 12, 2008 2.212 2.321 2.042 2.110 0 -0.32(-13.17%)
Dec 11, 2008 2.525 2.525 2.055 2.430 61,369 -0.05(-2.19%)
Dec 10, 2008 2.137 2.539 2.073 2.484 47,762 +0.44(+21.26%)
Dec 09, 2008 1.994 2.239 1.906 2.049 46,134 +0.12(+5.99%)
Dec 08, 2008 1.940 2.008 1.879 1.933 36,149 +0.06(+3.27%)
Dec 05, 2008 1.770 1.879 1.770 1.872 48,117 +0.14(+8.27%)
Dec 04, 2008 1.817 1.899 1.729 1.729 39,375 -0.11(-5.93%)
Dec 03, 2008 1.736 1.913 1.729 1.838 24,485 +0.03(+1.89%)
Dec 02, 2008 1.858 1.967 1.804 1.804 35,574 -0.06(-3.28%)
Dec 01, 2008 2.008 2.008 1.865 1.865 37,486 -0.13(-6.48%)
Nov 28, 2008 1.933 2.008 1.919 1.994 8,521 -0.01(-0.68%)
Nov 26, 2008 1.953 2.008 1.913 2.008 46,365 +0.10(+4.98%)
Nov 25, 2008 1.960 1.994 1.913 1.913 41,669 +0.02(+1.08%)
Nov 24, 2008 1.913 2.090 1.565 1.892 69,535 -0.08(-4.14%)
Nov 21, 2008 1.906 2.042 1.851 1.974 95,846 -0.22(-10.22%)
Nov 20, 2008 2.409 2.777 2.178 2.198 60,731 -0.49(-18.23%)
Nov 19, 2008 3.131 3.192 2.627 2.688 34,140 -0.51(-15.96%)
Nov 18, 2008 3.029 3.226 2.743 3.199 32,692 +0.15(+4.91%)
Nov 17, 2008 3.253 3.417 2.872 3.049 44,465 -0.33(-9.86%)
Nov 14, 2008 3.526 3.709 3.335 3.383 0 -0.07(-2.17%)
Nov 13, 2008 3.464 3.539 3.267 3.458 28,903 +0.05(+1.60%)
Nov 12, 2008 3.839 3.907 3.349 3.403 43,320 -0.46(-11.97%)
Nov 11, 2008 3.750 3.982 3.737 3.866 38,082 +0.05(+1.43%)
Nov 10, 2008 3.934 4.063 3.811 3.811 21,916 +0.06(+1.63%)
Nov 07, 2008 3.873 3.873 3.743 3.750 14,286 -0.11(-2.82%)
Nov 06, 2008 4.145 4.145 3.811 3.859 20,569 -0.26(-6.28%)
Nov 05, 2008 4.016 4.118 3.914 4.118 20,563 +0.10(+2.54%)
Nov 04, 2008 3.975 4.016 3.811 4.016 36,293 +0.10(+2.61%)
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.