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

BRT Realty Trust (NY: BRT )

18.47 -0.49 (-2.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 30, 2008 6.198 6.246 6.135 6.212 55,892 -0.08(-1.30%)
May 29, 2008 6.212 6.448 6.212 6.294 120,045 -0.02(-0.30%)
May 28, 2008 6.251 6.419 6.179 6.313 126,982 +0.08(+1.23%)
May 27, 2008 6.208 6.285 6.102 6.236 209,073 -0.16(-2.48%)
May 26, 2008 6.193 6.573 6.140 6.395 0 +0.00(+0.00%)
May 23, 2008 6.193 6.573 6.140 6.395 101,988 +0.20(+3.26%)
May 22, 2008 6.135 6.203 6.073 6.193 70,366 +0.10(+1.58%)
May 21, 2008 6.159 6.198 6.068 6.097 126,805 +0.00(+0.00%)
May 20, 2008 6.131 6.135 6.015 6.097 94,484 -0.01(-0.24%)
May 19, 2008 6.135 6.150 6.073 6.111 142,925 -0.02(-0.39%)
May 16, 2008 6.443 6.496 6.044 6.135 236,670 -0.35(-5.35%)
May 15, 2008 6.487 6.549 6.294 6.482 142,630 +0.00(+0.00%)
May 14, 2008 6.530 6.588 6.467 6.482 83,452 -0.06(-0.96%)
May 13, 2008 6.496 6.638 6.477 6.544 91,467 +0.05(+0.82%)
May 12, 2008 6.766 6.766 6.424 6.492 129,164 -0.33(-4.80%)
May 09, 2008 7.411 7.411 6.737 6.819 75,227 -0.64(-8.58%)
May 08, 2008 7.569 7.569 7.276 7.459 86,002 +0.11(+1.51%)
May 07, 2008 7.820 7.820 7.338 7.348 112,707 -0.39(-5.10%)
May 06, 2008 7.507 7.743 7.459 7.743 56,002 +0.22(+2.94%)
May 05, 2008 7.555 7.646 7.406 7.521 75,781 -0.03(-0.45%)
May 02, 2008 7.796 7.796 7.531 7.555 80,677 -0.15(-2.00%)
May 01, 2008 7.314 7.733 7.290 7.709 37,923 +0.45(+6.23%)
Apr 30, 2008 7.738 7.738 7.218 7.257 100,517 -0.45(-5.81%)
Apr 29, 2008 7.613 7.762 7.507 7.704 45,366 +0.19(+2.56%)
Apr 28, 2008 7.719 7.719 7.512 7.512 39,165 -0.13(-1.64%)
Apr 25, 2008 7.820 7.820 7.464 7.637 74,395 -0.21(-2.64%)
Apr 24, 2008 7.507 7.877 7.507 7.844 80,765 +0.37(+4.89%)
Apr 23, 2008 7.598 7.598 7.317 7.478 78,136 -0.08(-1.08%)
Apr 22, 2008 7.743 7.757 7.462 7.560 92,475 -0.23(-2.96%)
Apr 21, 2008 7.772 7.839 7.642 7.791 81,665 +0.11(+1.44%)
Apr 18, 2008 7.545 7.877 7.545 7.680 167,710 +0.16(+2.18%)
Apr 17, 2008 7.257 7.603 7.233 7.516 95,908 +0.26(+3.58%)
Apr 16, 2008 7.040 7.257 7.040 7.257 94,954 +0.16(+2.31%)
Apr 15, 2008 6.684 7.098 6.597 7.093 172,949 +0.41(+6.12%)
Apr 14, 2008 6.641 6.737 6.496 6.684 73,772 +0.07(+1.09%)
Apr 11, 2008 6.843 6.915 6.578 6.612 149,240 -0.23(-3.38%)
Apr 10, 2008 6.833 6.915 6.771 6.843 174,144 -0.02(-0.28%)
Apr 09, 2008 7.011 7.146 6.857 6.862 133,476 -0.16(-2.26%)
Apr 08, 2008 6.881 7.112 6.862 7.021 77,720 +0.11(+1.53%)
Apr 07, 2008 7.069 7.194 6.843 6.915 128,634 -0.02(-0.28%)
Apr 04, 2008 6.828 7.093 6.809 6.934 132,540 +0.13(+1.98%)
Apr 03, 2008 6.785 6.838 6.713 6.799 152,532 +0.06(+0.86%)
Apr 02, 2008 6.689 6.848 6.467 6.742 126,763 -0.03(-0.43%)
Apr 01, 2008 6.756 6.857 6.650 6.771 74,258 +0.03(+0.43%)
Mar 31, 2008 6.641 6.857 6.583 6.742 64,662 +0.17(+2.64%)
Mar 28, 2008 6.857 6.857 6.544 6.569 46,757 -0.29(-4.21%)
Mar 27, 2008 6.809 6.982 6.766 6.857 79,591 +0.11(+1.64%)
Mar 26, 2008 6.881 6.905 6.617 6.747 84,162 -0.14(-2.03%)
Mar 25, 2008 6.857 7.050 6.554 6.886 159,805 -0.16(-2.32%)
Mar 24, 2008 6.737 7.170 6.718 7.050 153,939 +0.46(+6.93%)
Mar 21, 2008 6.256 6.785 6.256 6.593 341,015 +0.00(+0.00%)
Mar 20, 2008 6.256 6.785 6.256 6.593 341,015 +0.30(+4.74%)
Mar 19, 2008 6.799 6.799 6.227 6.294 175,765 -0.67(-9.61%)
Mar 18, 2008 6.766 6.963 6.477 6.963 232,622 +0.43(+6.55%)
Mar 17, 2008 6.540 6.617 6.400 6.535 166,684 +0.02(+0.37%)
Mar 14, 2008 6.424 6.617 6.256 6.511 117,659 +0.13(+2.11%)
Mar 13, 2008 6.285 6.501 6.121 6.376 285,322 +0.00(+0.08%)
Mar 12, 2008 6.304 6.670 6.277 6.371 255,813 +0.03(+0.53%)
Mar 11, 2008 5.611 6.342 5.438 6.338 383,128 +1.00(+18.65%)
Mar 10, 2008 5.394 5.476 5.332 5.341 110,970 -0.05(-0.98%)
Mar 07, 2008 5.486 5.486 5.240 5.394 113,069 -0.01(-0.27%)
Mar 06, 2008 5.582 5.649 5.390 5.409 173,795 -0.31(-5.39%)
Mar 05, 2008 5.741 5.866 5.635 5.717 137,569 -0.04(-0.67%)
Mar 04, 2008 5.770 5.775 5.500 5.755 298,414 +0.04(+0.67%)
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.