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

BRT Realty Trust (NY: BRT )

17.47 +0.33 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2009 3.885 3.885 3.758 3.825 29,050 -0.03(-0.87%)
Sep 29, 2009 3.906 3.979 3.839 3.859 39,766 -0.05(-1.37%)
Sep 28, 2009 3.966 4.094 3.832 3.912 117,211 -0.73(-15.75%)
Sep 25, 2009 4.952 5.026 4.637 4.644 205,431 -0.32(-6.36%)
Sep 24, 2009 4.899 4.959 4.765 4.959 110,602 +0.06(+1.23%)
Sep 23, 2009 5.033 5.033 4.771 4.899 115,892 -0.13(-2.67%)
Sep 22, 2009 5.060 5.161 4.935 5.033 72,288 +0.11(+2.18%)
Sep 21, 2009 4.845 5.134 4.845 4.926 150,508 +0.06(+1.24%)
Sep 18, 2009 4.674 4.865 4.536 4.865 70,833 +0.20(+4.32%)
Sep 17, 2009 4.429 4.664 4.429 4.664 129,412 +0.30(+6.96%)
Sep 16, 2009 4.228 4.456 4.194 4.361 147,698 +0.17(+3.97%)
Sep 15, 2009 4.147 4.261 3.832 4.194 180,766 +0.09(+2.12%)
Sep 14, 2009 3.698 4.174 3.577 4.107 239,751 +0.52(+14.39%)
Sep 11, 2009 2.751 3.671 2.751 3.590 7,301 -0.05(-1.29%)
Sep 10, 2009 3.624 3.698 3.592 3.637 13,588 +0.04(+1.12%)
Sep 09, 2009 3.523 3.597 3.522 3.597 16,966 +0.07(+2.10%)
Sep 08, 2009 3.275 3.523 3.275 3.523 31,898 +0.21(+6.48%)
Sep 04, 2009 3.221 3.309 3.188 3.309 2,361 +0.12(+3.80%)
Sep 03, 2009 3.275 3.329 3.181 3.188 16,540 +0.02(+0.64%)
Sep 02, 2009 3.422 3.447 3.114 3.167 13,070 -0.22(-6.53%)
Sep 01, 2009 3.496 3.496 3.389 3.389 3,129 -0.13(-3.81%)
Aug 31, 2009 3.530 3.570 3.423 3.523 11,828 +0.01(+0.19%)
Aug 28, 2009 3.449 3.528 3.432 3.516 8,815 +0.03(+0.77%)
Aug 27, 2009 3.490 3.490 3.452 3.490 2,309 +0.02(+0.58%)
Aug 26, 2009 3.490 3.492 3.417 3.469 12,591 -0.02(-0.58%)
Aug 25, 2009 3.436 3.528 3.416 3.490 11,235 +0.03(+0.78%)
Aug 24, 2009 3.322 3.597 3.322 3.463 23,556 +0.17(+5.31%)
Aug 21, 2009 3.255 3.322 3.221 3.288 14,305 +0.03(+1.03%)
Aug 20, 2009 3.120 3.322 3.120 3.255 9,656 +0.14(+4.53%)
Aug 19, 2009 3.047 3.114 3.020 3.114 11,585 +0.09(+2.88%)
Aug 18, 2009 3.053 3.054 3.027 3.027 1,120 -0.03(-0.88%)
Aug 17, 2009 3.020 3.074 3.020 3.053 4,798 +0.00(+0.00%)
Aug 14, 2009 3.000 3.054 2.939 3.053 2,831 +0.05(+1.79%)
Aug 13, 2009 3.087 3.100 2.973 3.000 16,198 -0.09(-2.83%)
Aug 12, 2009 3.221 3.221 3.087 3.087 24,823 -0.13(-4.17%)
Aug 11, 2009 3.074 3.235 3.040 3.221 26,644 +0.16(+5.26%)
Aug 10, 2009 2.892 3.060 2.892 3.060 11,432 +0.11(+3.87%)
Aug 07, 2009 2.919 2.946 2.906 2.946 4,045 -0.07(-2.44%)
Aug 06, 2009 2.805 3.020 2.798 3.020 19,968 +0.17(+5.88%)
Aug 05, 2009 2.825 2.852 2.818 2.852 4,351 +0.03(+1.19%)
Aug 04, 2009 2.785 2.845 2.785 2.818 4,534 +0.04(+1.45%)
Aug 03, 2009 2.751 2.818 2.738 2.778 4,978 +0.00(+0.00%)
Jul 31, 2009 2.765 2.818 2.758 2.778 11,915 +0.03(+0.98%)
Jul 30, 2009 2.792 2.792 2.751 2.751 1,192 -0.00(-0.02%)
Jul 29, 2009 2.751 2.758 2.751 2.752 4,768 +0.02(+0.75%)
Jul 28, 2009 2.745 2.772 2.703 2.731 7,300 -0.01(-0.25%)
Jul 27, 2009 2.604 2.738 2.604 2.738 10,206 +0.13(+4.88%)
Jul 24, 2009 2.517 2.617 2.483 2.610 977 +0.09(+3.46%)
Jul 23, 2009 2.644 2.644 2.476 2.523 25,687 -0.17(-6.47%)
Jul 22, 2009 2.698 2.698 2.698 2.698 745 -0.01(-0.25%)
Jul 21, 2009 2.691 2.704 2.691 2.704 1,490 +0.01(+0.50%)
Jul 20, 2009 2.691 2.692 2.691 2.691 5,215 -0.01(-0.25%)
Jul 17, 2009 2.718 2.718 2.698 2.698 7,301 -0.00(-0.12%)
Jul 16, 2009 2.691 2.701 2.691 2.701 447 +0.00(+0.12%)
Jul 15, 2009 2.691 2.718 2.691 2.698 7,003 +0.01(+0.50%)
Jul 14, 2009 2.637 2.779 2.631 2.684 5,123 +0.03(+1.27%)
Jul 13, 2009 2.584 2.651 2.584 2.651 596 +0.04(+1.54%)
Jul 10, 2009 2.221 2.610 2.221 2.610 8,046 +0.05(+1.97%)
Jul 09, 2009 2.557 2.584 2.557 2.560 1,043 -0.02(-0.91%)
Jul 08, 2009 2.584 2.584 2.523 2.584 13,241 +0.02(+0.79%)
Jul 07, 2009 2.584 2.597 2.563 2.563 4,470 -0.03(-1.04%)
Jul 06, 2009 2.684 2.698 2.570 2.590 7,748 -0.10(-3.74%)
Jul 02, 2009 2.832 2.832 2.577 2.691 6,100 -0.13(-4.46%)
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.