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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 3.219 3.355 3.219 3.349 16,534 +0.13(+4.02%)
Nov 27, 2009 3.124 3.259 2.959 3.219 16,094 -0.01(-0.42%)
Nov 25, 2009 3.328 3.328 3.178 3.233 21,536 -0.12(-3.46%)
Nov 24, 2009 3.321 3.355 3.294 3.349 6,344 +0.00(+0.00%)
Nov 23, 2009 3.349 3.403 3.274 3.349 31,334 +0.02(+0.61%)
Nov 20, 2009 3.247 3.335 3.240 3.328 18,979 +0.08(+2.52%)
Nov 19, 2009 3.281 3.328 3.233 3.247 16,161 -0.09(-2.65%)
Nov 18, 2009 3.301 3.335 3.267 3.335 22,805 +0.01(+0.41%)
Nov 17, 2009 3.335 3.342 3.267 3.321 15,051 -0.01(-0.20%)
Nov 16, 2009 3.328 3.437 3.328 3.328 57,233 -0.04(-1.21%)
Nov 13, 2009 3.335 3.396 3.335 3.369 26,621 +0.03(+1.02%)
Nov 12, 2009 3.349 3.383 3.335 3.335 11,754 -0.07(-1.96%)
Nov 11, 2009 3.376 3.430 3.355 3.402 45,126 +0.03(+0.97%)
Nov 10, 2009 3.396 3.471 3.343 3.369 27,736 -0.03(-0.80%)
Nov 09, 2009 3.362 3.396 3.255 3.396 51,700 +0.03(+0.81%)
Nov 06, 2009 3.369 3.370 3.335 3.369 27,423 -0.03(-0.80%)
Nov 05, 2009 3.199 3.396 3.172 3.396 53,001 +0.03(+0.81%)
Nov 04, 2009 3.369 3.539 3.301 3.369 31,369 +0.00(+0.00%)
Nov 03, 2009 3.008 3.410 3.008 3.369 49,731 +0.16(+4.87%)
Nov 02, 2009 3.274 3.335 3.187 3.213 26,744 -0.22(-6.33%)
Oct 30, 2009 3.566 3.566 3.260 3.430 5,940 -0.17(-4.74%)
Oct 29, 2009 3.151 3.600 3.151 3.600 29,308 +0.39(+12.08%)
Oct 28, 2009 3.396 3.396 3.158 3.213 18,574 -0.20(-5.98%)
Oct 27, 2009 3.532 3.539 3.417 3.417 6,641 -0.09(-2.52%)
Oct 26, 2009 3.532 3.546 3.485 3.505 4,260 +0.01(+0.19%)
Oct 23, 2009 3.403 3.508 3.403 3.498 21,667 +0.10(+2.80%)
Oct 22, 2009 3.437 3.553 3.369 3.403 23,578 -0.04(-1.19%)
Oct 21, 2009 3.369 3.522 3.369 3.444 23,508 +0.05(+1.40%)
Oct 20, 2009 3.394 3.403 3.394 3.396 17,484 +0.10(+2.89%)
Oct 19, 2009 3.233 3.369 3.233 3.301 45,233 +0.05(+1.68%)
Oct 16, 2009 3.321 3.458 3.233 3.247 26,550 -0.04(-1.26%)
Oct 15, 2009 3.383 3.383 3.263 3.288 14,986 -0.05(-1.41%)
Oct 14, 2009 3.553 3.628 3.247 3.335 54,012 -0.20(-5.77%)
Oct 13, 2009 3.492 3.628 3.492 3.539 13,434 +0.03(+0.97%)
Oct 12, 2009 3.621 3.675 3.505 3.505 23,012 -0.22(-5.85%)
Oct 09, 2009 3.791 3.811 3.648 3.723 21,533 -0.09(-2.32%)
Oct 08, 2009 3.798 3.982 3.743 3.811 58,551 +0.02(+0.54%)
Oct 07, 2009 3.880 3.975 3.743 3.791 18,810 +0.00(+0.00%)
Oct 06, 2009 3.696 3.821 3.686 3.791 29,385 +0.12(+3.15%)
Oct 05, 2009 3.526 3.703 3.526 3.675 38,081 +0.10(+2.86%)
Oct 02, 2009 3.641 3.641 3.512 3.573 24,153 -0.20(-5.41%)
Oct 01, 2009 3.873 3.873 3.553 3.777 119,250 -0.10(-2.63%)
Sep 30, 2009 3.941 3.941 3.811 3.880 28,643 -0.03(-0.87%)
Sep 29, 2009 3.961 4.036 3.893 3.914 39,208 -0.05(-1.37%)
Sep 28, 2009 4.022 4.152 3.886 3.968 115,566 -0.74(-15.75%)
Sep 25, 2009 5.023 5.098 4.703 4.710 202,549 -0.32(-6.36%)
Sep 24, 2009 4.969 5.030 4.832 5.030 109,050 +0.06(+1.23%)
Sep 23, 2009 5.105 5.105 4.839 4.969 114,266 -0.14(-2.67%)
Sep 22, 2009 5.132 5.234 5.005 5.105 71,274 +0.11(+2.18%)
Sep 21, 2009 4.914 5.207 4.914 4.996 148,397 +0.06(+1.24%)
Sep 18, 2009 4.741 4.934 4.601 4.934 69,839 +0.20(+4.32%)
Sep 17, 2009 4.492 4.730 4.492 4.730 127,597 +0.31(+6.96%)
Sep 16, 2009 4.288 4.519 4.254 4.423 145,626 +0.17(+3.97%)
Sep 15, 2009 4.206 4.322 3.886 4.254 178,230 +0.09(+2.12%)
Sep 14, 2009 3.750 4.233 3.628 4.165 236,387 +0.52(+14.39%)
Sep 11, 2009 2.791 3.723 2.791 3.641 7,199 -0.05(-1.29%)
Sep 10, 2009 3.675 3.750 3.643 3.689 13,398 +0.04(+1.12%)
Sep 09, 2009 3.573 3.648 3.572 3.648 16,728 +0.07(+2.10%)
Sep 08, 2009 3.321 3.573 3.321 3.573 31,450 +0.22(+6.48%)
Sep 04, 2009 3.267 3.356 3.233 3.356 2,328 +0.12(+3.80%)
Sep 03, 2009 3.321 3.376 3.226 3.233 16,308 +0.02(+0.64%)
Sep 02, 2009 3.471 3.496 3.158 3.213 12,886 -0.22(-6.53%)
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.