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

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 5.887 5.887 5.810 5.847 2,521 -0.01(-0.12%)
Feb 27, 2017 5.887 5.887 5.833 5.853 10,440 -0.02(-0.35%)
Feb 24, 2017 5.833 5.885 5.833 5.874 8,386 +0.04(+0.70%)
Feb 23, 2017 5.833 5.840 5.833 5.833 791 +0.00(+0.00%)
Feb 22, 2017 5.840 5.894 5.785 5.833 7,146 -0.04(-0.72%)
Feb 21, 2017 5.840 5.875 5.840 5.875 5,437 +0.07(+1.20%)
Feb 17, 2017 5.806 5.806 5.806 0 -0.01(-0.23%)
Feb 16, 2017 5.826 5.833 5.819 5.819 4,622 -0.01(-0.23%)
Feb 15, 2017 5.792 5.833 5.792 5.833 1,159 +0.04(+0.70%)
Feb 14, 2017 5.792 5.792 5.792 5.792 1,848 -0.05(-0.93%)
Feb 10, 2017 5.847 164 +0.00(+0.00%)
Feb 09, 2017 5.847 5.847 5.826 5.847 3,724 +0.02(+0.35%)
Feb 08, 2017 5.833 5.847 5.826 5.826 517 +0.04(+0.71%)
Feb 07, 2017 5.730 5.785 5.730 5.785 2,001 -0.03(-0.58%)
Feb 06, 2017 5.806 5.833 5.783 5.819 3,821 -0.01(-0.12%)
Feb 03, 2017 5.826 5.826 5.826 5.826 796 -0.00(-0.00%)
Feb 02, 2017 5.751 5.826 5.704 5.826 4,631 +0.01(+0.12%)
Feb 01, 2017 5.751 5.833 5.697 5.819 11,207 +0.05(+0.90%)
Jan 31, 2017 5.819 5.819 5.767 5.767 2,264 +0.00(+0.04%)
Jan 30, 2017 5.812 5.819 5.765 5.765 888 -0.04(-0.76%)
Jan 27, 2017 5.839 5.839 5.809 5.809 4,539 -0.03(-0.52%)
Jan 26, 2017 5.844 5.844 5.839 5.839 881 +0.01(+0.22%)
Jan 25, 2017 5.826 5.826 5.826 5.826 1,742 +0.01(+0.23%)
Jan 24, 2017 5.751 5.826 5.751 5.812 2,245 -0.01(-0.12%)
Jan 23, 2017 5.795 5.833 5.784 5.819 6,905 -0.01(-0.12%)
Jan 20, 2017 5.765 5.847 5.765 5.826 1,426 -0.05(-0.93%)
Jan 19, 2017 5.806 5.915 5.806 5.881 2,568 -0.03(-0.58%)
Jan 18, 2017 5.921 5.921 5.874 5.915 6,331 -0.00(-0.02%)
Jan 17, 2017 5.765 5.916 5.759 5.916 10,399 +0.13(+2.26%)
Jan 13, 2017 5.785 5.785 5.785 0 +0.00(+0.00%)
Jan 12, 2017 5.785 5.785 5.703 5.785 2,678 +0.03(+0.47%)
Jan 11, 2017 5.772 5.772 5.758 5.758 916 -0.05(-0.94%)
Jan 10, 2017 5.785 5.819 5.785 5.812 7,922 +0.03(+0.47%)
Jan 09, 2017 5.704 5.785 5.704 5.785 7,795 +0.08(+1.43%)
Jan 06, 2017 5.636 5.717 5.636 5.704 3,875 -0.04(-0.71%)
Jan 05, 2017 5.785 5.785 5.713 5.744 8,274 +0.00(+0.00%)
Jan 04, 2017 5.547 5.785 5.547 5.744 10,622 +0.11(+1.93%)
Jan 03, 2017 5.513 5.683 5.445 5.636 27,754 +0.06(+1.10%)
Dec 30, 2016 5.574 5.574 5.574 0 +0.04(+0.74%)
Dec 29, 2016 5.479 5.533 5.411 5.533 32,652 +0.05(+0.87%)
Dec 28, 2016 5.479 5.499 5.411 5.486 23,688 -0.04(-0.79%)
Dec 27, 2016 5.500 5.547 5.480 5.529 5,484 -0.01(-0.20%)
Dec 23, 2016 5.540 5.540 5.540 0 +0.06(+1.12%)
Dec 22, 2016 5.452 5.533 5.431 5.479 4,794 -0.01(-0.12%)
Dec 21, 2016 5.533 5.533 5.486 5.486 295 -0.03(-0.49%)
Dec 20, 2016 5.547 5.547 5.479 5.513 1,397 -0.01(-0.16%)
Dec 19, 2016 5.513 5.554 5.502 5.522 7,247 -0.03(-0.58%)
Dec 16, 2016 5.588 5.615 5.438 5.554 23,557 -0.01(-0.11%)
Dec 15, 2016 5.547 5.574 5.499 5.560 4,622 -0.00(-0.01%)
Dec 14, 2016 5.445 5.605 5.445 5.561 20,015 +0.15(+2.77%)
Dec 13, 2016 5.350 5.452 5.350 5.411 8,830 -0.01(-0.13%)
Dec 12, 2016 5.404 5.418 5.343 5.418 5,352 +0.05(+0.89%)
Dec 09, 2016 5.350 5.370 5.350 5.370 625 +0.03(+0.51%)
Dec 08, 2016 5.343 5.350 5.275 5.343 13,418 +0.07(+1.29%)
Dec 07, 2016 5.350 5.356 5.241 5.275 2,049 +0.01(+0.13%)
Dec 06, 2016 5.241 5.336 5.241 5.268 1,976 +0.03(+0.52%)
Dec 05, 2016 5.391 5.391 5.241 5.241 5,148 -0.07(-1.28%)
Dec 02, 2016 5.309 5.397 5.309 5.309 8,167 -0.01(-0.13%)
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.