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

BRT Realty Trust (NY: BRT )

18.85 +0.40 (+2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2002 6.503 6.574 6.503 6.574 3,792 +0.02(+0.36%)
May 28, 2002 6.550 6.550 6.550 6.550 7,584 -0.04(-0.65%)
May 27, 2002 6.574 6.593 6.574 6.593 2,949 +0.00(+0.00%)
May 24, 2002 6.574 6.593 6.574 6.593 2,949 +0.02(+0.29%)
May 23, 2002 6.574 6.574 6.574 6.574 0 +0.00(+0.00%)
May 22, 2002 6.550 6.574 6.550 6.574 1,474 -0.02(-0.29%)
May 21, 2002 6.527 6.593 6.527 6.593 6,952 -0.00(-0.07%)
May 20, 2002 6.550 6.598 6.550 6.598 18,750 +0.05(+0.72%)
May 17, 2002 6.527 6.550 6.503 6.550 8,005 +0.00(+0.00%)
May 16, 2002 6.550 6.550 6.550 6.550 1,053 +0.00(+0.00%)
May 15, 2002 6.550 6.550 6.550 6.550 1,474 +0.00(+0.00%)
May 14, 2002 6.479 6.550 6.479 6.550 26,755 +0.12(+1.85%)
May 13, 2002 6.503 6.503 6.432 6.432 2,738 -0.07(-1.09%)
May 10, 2002 6.503 6.503 6.503 6.503 3,160 +0.01(+0.15%)
May 09, 2002 6.493 6.493 6.493 6.493 0 +0.00(+0.00%)
May 08, 2002 6.479 6.493 6.479 6.493 842 -0.01(-0.15%)
May 07, 2002 6.503 6.503 6.503 6.503 4,002 +0.00(+0.00%)
May 06, 2002 6.455 6.503 6.455 6.503 6,320 +0.05(+0.74%)
May 03, 2002 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
May 02, 2002 6.455 6.455 6.432 6.455 6,320 +0.00(+0.00%)
May 01, 2002 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Apr 30, 2002 6.432 6.455 6.408 6.455 4,424 +0.05(+0.74%)
Apr 29, 2002 6.313 6.408 6.313 6.408 1,896 +0.05(+0.75%)
Apr 26, 2002 6.361 6.361 6.361 6.361 0 +0.00(+0.00%)
Apr 25, 2002 6.361 6.361 6.361 6.361 2,106 +0.07(+1.13%)
Apr 24, 2002 6.266 6.337 6.266 6.289 4,845 +0.00(+0.00%)
Apr 23, 2002 6.432 6.455 6.171 6.289 20,014 -0.17(-2.57%)
Apr 22, 2002 6.403 6.455 6.403 6.455 7,794 +0.00(+0.07%)
Apr 19, 2002 6.413 6.451 6.413 6.451 632 +0.01(+0.22%)
Apr 18, 2002 6.455 6.455 6.436 6.436 1,053 -0.02(-0.29%)
Apr 17, 2002 6.455 6.455 6.455 6.455 3,581 +0.00(+0.00%)
Apr 16, 2002 6.455 6.455 6.455 6.455 4,213 +0.05(+0.74%)
Apr 15, 2002 6.408 6.408 6.408 6.408 1,053 +0.05(+0.75%)
Apr 12, 2002 6.384 6.384 6.313 6.361 6,109 -0.05(-0.74%)
Apr 11, 2002 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Apr 10, 2002 6.389 6.408 6.389 6.408 4,424 +0.00(+0.00%)
Apr 09, 2002 6.408 6.408 6.408 6.408 22,752 +0.00(+0.00%)
Apr 08, 2002 6.408 6.408 6.361 6.408 2,528 +0.00(+0.00%)
Apr 05, 2002 6.398 6.408 6.398 6.408 2,106 +0.01(+0.15%)
Apr 04, 2002 6.384 6.398 6.384 6.398 1,264 +0.04(+0.60%)
Apr 03, 2002 6.361 6.361 6.361 6.361 842 -0.05(-0.74%)
Apr 02, 2002 6.408 6.408 6.408 6.408 210 +0.00(+0.00%)
Apr 01, 2002 6.408 6.408 6.408 6.408 0 +0.00(+0.00%)
Mar 29, 2002 6.455 6.503 6.403 6.408 20,856 +0.00(+0.00%)
Mar 28, 2002 6.455 6.503 6.403 6.408 20,856 +0.00(+0.00%)
Mar 27, 2002 6.455 6.455 6.408 6.408 2,317 -0.05(-0.74%)
Mar 26, 2002 6.455 6.455 6.455 6.455 1,474 +0.00(+0.00%)
Mar 25, 2002 6.479 6.479 6.361 6.455 12,219 -0.05(-0.73%)
Mar 22, 2002 6.574 6.574 6.503 6.503 12,008 -0.03(-0.44%)
Mar 21, 2002 6.593 6.645 6.527 6.531 7,373 -0.02(-0.29%)
Mar 20, 2002 6.427 6.550 6.427 6.550 4,424 -0.05(-0.72%)
Mar 19, 2002 6.455 6.598 6.455 6.598 6,952 +0.19(+2.96%)
Mar 18, 2002 6.361 6.432 6.361 6.408 21,488 +0.02(+0.30%)
Mar 15, 2002 6.361 6.413 6.361 6.389 10,112 +0.05(+0.82%)
Mar 14, 2002 6.337 6.361 6.337 6.337 2,528 +0.00(+0.00%)
Mar 13, 2002 6.289 6.427 6.289 6.337 9,480 +0.09(+1.52%)
Mar 12, 2002 6.194 6.256 6.194 6.242 7,584 +0.09(+1.54%)
Mar 11, 2002 6.171 6.171 6.147 6.147 421 -0.09(-1.52%)
Mar 08, 2002 6.218 6.266 6.218 6.242 14,325 +0.05(+0.77%)
Mar 07, 2002 6.199 6.232 6.194 6.194 5,056 -0.04(-0.68%)
Mar 06, 2002 6.194 6.237 6.194 6.237 6,952 +0.04(+0.69%)
Mar 05, 2002 6.194 6.194 6.194 6.194 8,637 +0.02(+0.38%)
Mar 04, 2002 6.128 6.171 6.128 6.171 16,432 +0.07(+1.09%)
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.