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

BRT Realty Trust (NY: BRT )

17.84 +0.12 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2011 4.097 4.137 4.097 4.110 20,094 -0.01(-0.32%)
Sep 29, 2011 4.143 4.143 4.117 4.124 6,911 +0.00(+0.00%)
Sep 28, 2011 4.110 4.143 4.110 4.124 2,480 +0.00(+0.00%)
Sep 27, 2011 4.130 4.130 4.124 4.124 20,662 -0.01(-0.16%)
Sep 26, 2011 4.130 4.130 4.124 4.130 20,542 -0.02(-0.48%)
Sep 23, 2011 4.143 4.157 4.124 4.150 17,549 -0.01(-0.32%)
Sep 22, 2011 4.150 4.163 4.150 4.163 1,513 +0.03(+0.80%)
Sep 21, 2011 4.117 4.130 4.117 4.130 9,299 -0.01(-0.32%)
Sep 20, 2011 4.130 4.157 4.124 4.143 1,967 +0.00(+0.00%)
Sep 19, 2011 4.163 4.163 4.143 4.143 302 -0.04(-0.95%)
Sep 16, 2011 4.130 4.183 4.130 4.183 7,404 +0.05(+1.28%)
Sep 15, 2011 4.110 4.130 4.110 4.130 895 +0.01(+0.32%)
Sep 14, 2011 4.124 4.124 4.117 4.117 3,380 -0.01(-0.32%)
Sep 13, 2011 4.143 4.143 4.124 4.130 13,468 -0.03(-0.64%)
Sep 12, 2011 4.124 4.163 4.124 4.157 3,586 -0.02(-0.47%)
Sep 09, 2011 4.176 4.183 4.163 4.176 1,133 +0.00(+0.00%)
Sep 08, 2011 4.157 4.176 4.137 4.176 3,970 +0.00(+0.00%)
Sep 07, 2011 4.143 4.176 4.137 4.176 7,079 +0.01(+0.32%)
Sep 06, 2011 4.077 4.163 4.077 4.163 18,884 +0.10(+2.44%)
Sep 02, 2011 4.113 4.113 4.031 4.064 16,570 -0.07(-1.60%)
Sep 01, 2011 4.143 4.176 4.090 4.130 16,365 -0.03(-0.79%)
Aug 31, 2011 4.097 4.163 4.097 4.163 4,321 +0.03(+0.80%)
Aug 30, 2011 4.137 4.157 4.097 4.130 18,933 +0.05(+1.28%)
Aug 29, 2011 4.124 4.124 4.064 4.078 3,438 -0.09(-2.06%)
Aug 26, 2011 4.137 4.164 4.137 4.164 3,783 +0.03(+0.65%)
Aug 25, 2011 4.124 4.137 4.117 4.137 2,062 -0.03(-0.63%)
Aug 24, 2011 4.163 4.163 4.097 4.163 4,842 -0.02(-0.47%)
Aug 23, 2011 4.150 4.183 4.130 4.183 16,099 +0.03(+0.80%)
Aug 22, 2011 4.150 4.203 4.031 4.150 51,360 +0.00(+0.00%)
Aug 19, 2011 4.130 4.163 4.130 4.150 6,986 -0.01(-0.32%)
Aug 18, 2011 4.171 4.171 4.150 4.163 1,134 -0.01(-0.16%)
Aug 17, 2011 4.130 4.190 4.130 4.170 36,740 +0.02(+0.48%)
Aug 16, 2011 4.163 4.216 4.150 4.150 18,407 -0.01(-0.16%)
Aug 15, 2011 4.282 4.282 4.150 4.157 38,768 -0.11(-2.48%)
Aug 12, 2011 4.223 4.262 4.223 4.262 9,842 +0.06(+1.41%)
Aug 11, 2011 4.176 4.209 4.150 4.203 13,501 +0.01(+0.32%)
Aug 10, 2011 4.229 4.229 4.143 4.190 7,566 -0.01(-0.16%)
Aug 09, 2011 4.163 4.209 4.031 4.196 9,598 +0.15(+3.59%)
Aug 08, 2011 4.031 4.117 3.899 4.051 29,859 +0.01(+0.16%)
Aug 05, 2011 4.130 4.130 4.044 4.044 29,982 -0.08(-1.92%)
Aug 04, 2011 4.163 4.163 4.064 4.124 12,463 -0.05(-1.27%)
Aug 03, 2011 4.163 4.176 4.031 4.176 11,349 +0.03(+0.64%)
Aug 02, 2011 4.097 4.150 4.097 4.150 3,233 +0.02(+0.48%)
Aug 01, 2011 4.176 4.183 4.090 4.130 6,537 -0.06(-1.42%)
Jul 29, 2011 4.203 4.203 4.097 4.190 19,761 -0.05(-1.09%)
Jul 28, 2011 4.203 4.236 4.187 4.236 5,928 +0.02(+0.50%)
Jul 27, 2011 4.196 4.249 4.196 4.215 10,067 +0.04(+0.92%)
Jul 26, 2011 4.163 4.229 4.130 4.176 5,915 +0.01(+0.32%)
Jul 25, 2011 4.163 4.216 4.143 4.163 3,795 +0.00(+0.00%)
Jul 22, 2011 4.155 4.196 4.155 4.163 10,824 -0.10(-2.33%)
Jul 21, 2011 4.216 4.262 4.196 4.262 11,783 +0.03(+0.78%)
Jul 20, 2011 4.196 4.229 4.196 4.229 2,483 +0.00(+0.08%)
Jul 19, 2011 4.196 4.229 4.163 4.226 9,910 +0.01(+0.24%)
Jul 18, 2011 4.262 4.270 4.163 4.216 24,216 -0.03(-0.78%)
Jul 15, 2011 4.249 4.249 4.196 4.249 50,178 +0.02(+0.47%)
Jul 14, 2011 4.196 4.229 4.196 4.229 1,016 +0.04(+0.95%)
Jul 13, 2011 4.216 4.216 4.130 4.190 4,368 -0.05(-1.09%)
Jul 12, 2011 4.236 4.262 4.229 4.236 11,074 +0.01(+0.31%)
Jul 11, 2011 4.229 4.269 4.130 4.223 10,729 -0.01(-0.16%)
Jul 08, 2011 4.216 4.229 4.196 4.229 2,572 +0.00(+0.00%)
Jul 07, 2011 4.216 4.236 4.209 4.229 31,531 +0.00(+0.00%)
Jul 06, 2011 4.236 4.249 4.203 4.229 14,183 -0.02(-0.47%)
Jul 05, 2011 4.236 4.249 4.236 4.249 2,410 +0.01(+0.31%)
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.