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

BRT Realty Trust (NY: BRT )

17.27 +0.07 (+0.41%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 26, 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 (%)
Oct 31, 2017 6.896 7.026 6.862 6.930 20,376 -0.01(-0.10%)
Oct 30, 2017 6.930 7.046 6.541 6.937 39,454 -0.01(-0.20%)
Oct 27, 2017 7.032 7.066 6.869 6.951 14,369 -0.08(-1.17%)
Oct 26, 2017 6.964 7.087 6.930 7.032 23,640 +0.07(+0.98%)
Oct 25, 2017 6.955 6.964 6.847 6.964 7,711 +0.01(+0.10%)
Oct 24, 2017 6.862 6.964 6.862 6.957 4,140 +0.08(+1.09%)
Oct 23, 2017 6.964 6.964 6.841 6.882 29,688 -0.01(-0.20%)
Oct 20, 2017 6.896 7.053 6.869 6.896 14,157 +0.01(+0.10%)
Oct 19, 2017 7.005 7.005 6.882 6.889 14,053 -0.08(-1.18%)
Oct 18, 2017 7.032 7.076 6.896 6.971 15,025 +0.04(+0.59%)
Oct 17, 2017 7.012 7.012 6.882 6.930 10,551 +0.00(+0.00%)
Oct 16, 2017 6.998 7.155 6.882 6.930 14,363 +0.01(+0.15%)
Oct 13, 2017 6.896 6.994 6.882 6.920 10,325 +0.05(+0.75%)
Oct 12, 2017 6.882 7.005 6.849 6.869 16,421 +0.03(+0.50%)
Oct 11, 2017 6.951 7.025 6.828 6.834 24,917 -0.18(-2.53%)
Oct 10, 2017 6.998 7.087 6.916 7.012 28,364 +0.06(+0.88%)
Oct 09, 2017 7.121 7.121 6.937 6.951 4,915 -0.17(-2.40%)
Oct 06, 2017 7.072 7.142 6.937 7.121 16,056 -0.03(-0.48%)
Oct 05, 2017 7.285 7.285 6.992 7.155 18,701 +0.01(+0.19%)
Oct 04, 2017 7.299 7.299 6.890 7.142 10,092 -0.02(-0.29%)
Oct 03, 2017 7.203 7.264 7.128 7.162 14,608 +0.03(+0.38%)
Oct 02, 2017 7.326 7.326 7.114 7.135 10,893 -0.18(-2.52%)
Sep 29, 2017 7.101 7.515 7.101 7.319 47,925 +0.25(+3.47%)
Sep 28, 2017 6.828 7.101 6.828 7.073 5,843 +0.20(+2.98%)
Sep 27, 2017 6.746 6.951 6.746 6.869 19,303 +0.13(+1.92%)
Sep 26, 2017 6.930 7.058 6.739 6.739 63,692 -0.17(-2.47%)
Sep 25, 2017 6.971 7.149 6.910 6.910 36,996 -0.07(-0.98%)
Sep 22, 2017 7.012 7.114 6.916 6.978 15,960 -0.08(-1.06%)
Sep 21, 2017 7.085 7.113 7.053 7.053 7,230 -0.05(-0.66%)
Sep 20, 2017 7.160 7.160 7.037 7.100 27,703 -0.05(-0.66%)
Sep 19, 2017 7.187 7.236 7.040 7.147 29,707 +0.09(+1.24%)
Sep 18, 2017 6.872 7.140 6.805 7.060 40,056 +0.17(+2.53%)
Sep 15, 2017 6.865 6.932 6.724 6.885 24,510 +0.03(+0.39%)
Sep 14, 2017 6.778 7.019 6.778 6.858 66,693 +0.11(+1.59%)
Sep 13, 2017 6.644 6.946 6.554 6.751 134,811 +0.14(+2.13%)
Sep 12, 2017 5.402 6.644 5.402 6.610 188,092 +1.32(+25.00%)
Sep 11, 2017 5.301 5.301 5.234 5.288 1,868 -0.07(-1.25%)
Sep 08, 2017 5.214 5.355 5.214 5.355 706 +0.05(+0.95%)
Sep 07, 2017 5.201 5.305 5.201 5.305 16,344 +0.10(+2.00%)
Sep 06, 2017 5.201 5.281 5.201 5.201 11,198 +0.03(+0.52%)
Sep 05, 2017 5.167 5.287 5.167 5.174 8,414 -0.03(-0.52%)
Sep 01, 2017 5.261 5.268 5.187 5.201 4,531 -0.02(-0.39%)
Aug 31, 2017 5.254 5.295 5.120 5.221 18,196 +0.07(+1.30%)
Aug 30, 2017 5.268 5.322 5.147 5.154 21,449 -0.15(-2.91%)
Aug 29, 2017 5.295 5.315 5.234 5.308 26,107 +0.05(+1.02%)
Aug 28, 2017 5.436 5.436 5.241 5.254 11,696 -0.11(-1.98%)
Aug 25, 2017 5.405 5.405 5.328 5.361 5,874 -0.13(-2.35%)
Aug 24, 2017 5.371 5.489 5.316 5.489 5,254 +0.07(+1.36%)
Aug 22, 2017 5.416 10 -0.01(-0.25%)
Aug 21, 2017 5.340 5.436 5.308 5.429 8,717 +0.02(+0.37%)
Aug 18, 2017 5.326 5.409 5.326 5.409 2,338 +0.01(+0.25%)
Aug 17, 2017 5.315 5.416 5.300 5.395 7,343 +0.15(+2.93%)
Aug 16, 2017 5.310 5.322 5.242 5.242 10,294 -0.01(-0.11%)
Aug 15, 2017 5.258 5.322 5.194 5.248 6,409 +0.08(+1.56%)
Aug 14, 2017 5.120 5.208 5.067 5.167 8,164 +0.04(+0.79%)
Aug 11, 2017 5.254 5.254 5.127 5.127 2,890 -0.14(-2.68%)
Aug 10, 2017 5.287 5.299 5.268 5.268 2,817 -0.01(-0.13%)
Aug 09, 2017 5.268 5.361 5.263 5.275 7,643 -0.09(-1.63%)
Aug 08, 2017 5.308 5.362 5.301 5.362 2,344 +0.00(+0.00%)
Aug 07, 2017 5.322 5.469 5.301 5.362 10,693 +0.01(+0.13%)
Aug 04, 2017 5.341 5.402 5.341 5.355 14,199 +0.05(+1.01%)
Aug 03, 2017 5.234 5.301 5.234 5.301 1,910 +0.12(+2.33%)
Aug 02, 2017 5.268 5.301 5.181 5.181 1,588 -0.09(-1.78%)
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.