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 (%)
Jul 31, 2009 2.804 2.859 2.797 2.818 11,748 +0.03(+0.98%)
Jul 30, 2009 2.831 2.831 2.791 2.791 1,175 -0.00(-0.02%)
Jul 29, 2009 2.791 2.797 2.791 2.791 4,701 +0.02(+0.75%)
Jul 28, 2009 2.784 2.811 2.742 2.770 7,197 -0.01(-0.25%)
Jul 27, 2009 2.641 2.777 2.641 2.777 10,062 +0.13(+4.88%)
Jul 24, 2009 2.552 2.654 2.518 2.648 963 +0.09(+3.46%)
Jul 23, 2009 2.682 2.682 2.511 2.559 25,326 -0.18(-6.47%)
Jul 22, 2009 2.736 2.736 2.736 2.736 734 -0.01(-0.25%)
Jul 21, 2009 2.729 2.743 2.729 2.743 1,469 +0.01(+0.50%)
Jul 20, 2009 2.729 2.730 2.729 2.729 5,142 -0.01(-0.25%)
Jul 17, 2009 2.757 2.757 2.736 2.736 7,199 -0.00(-0.12%)
Jul 16, 2009 2.729 2.739 2.729 2.739 440 +0.00(+0.12%)
Jul 15, 2009 2.729 2.757 2.729 2.736 6,905 +0.01(+0.50%)
Jul 14, 2009 2.675 2.818 2.668 2.722 5,051 +0.03(+1.27%)
Jul 13, 2009 2.620 2.688 2.620 2.688 587 +0.04(+1.54%)
Jul 10, 2009 2.253 2.648 2.253 2.648 7,933 +0.05(+1.97%)
Jul 09, 2009 2.593 2.620 2.593 2.597 1,028 -0.02(-0.91%)
Jul 08, 2009 2.620 2.620 2.559 2.620 13,055 +0.02(+0.79%)
Jul 07, 2009 2.620 2.634 2.600 2.600 4,407 -0.03(-1.04%)
Jul 06, 2009 2.722 2.736 2.607 2.627 7,640 -0.10(-3.74%)
Jul 02, 2009 2.872 2.872 2.614 2.729 6,015 -0.13(-4.46%)
Jul 01, 2009 2.995 2.995 2.839 2.857 3,966 -0.21(-6.73%)
Jun 30, 2009 2.886 3.063 2.872 3.063 14,574 +0.13(+4.41%)
Jun 29, 2009 2.927 2.933 2.845 2.933 3,305 +0.01(+0.23%)
Jun 26, 2009 2.661 2.927 2.661 2.927 56,175 +0.27(+9.97%)
Jun 25, 2009 2.580 2.661 2.580 2.661 17,710 +0.10(+3.99%)
Jun 24, 2009 2.586 2.627 2.559 2.559 37,172 -0.01(-0.27%)
Jun 23, 2009 2.484 2.566 2.484 2.566 60,089 +0.05(+1.89%)
Jun 22, 2009 2.546 2.546 2.484 2.518 18,879 -0.03(-1.07%)
Jun 19, 2009 2.471 2.546 2.471 2.546 50,139 +0.10(+3.89%)
Jun 18, 2009 2.491 2.491 2.430 2.450 18,440 -0.03(-1.37%)
Jun 17, 2009 2.477 2.484 2.382 2.484 43,930 +0.01(+0.27%)
Jun 16, 2009 2.450 2.518 2.450 2.477 32,396 +0.03(+1.34%)
Jun 15, 2009 2.450 2.450 2.416 2.445 35,301 -0.01(-0.22%)
Jun 12, 2009 2.396 2.525 2.396 2.450 36,748 +0.00(+0.00%)
Jun 11, 2009 2.430 2.450 2.389 2.450 37,914 +0.03(+1.12%)
Jun 10, 2009 2.464 2.464 2.389 2.423 25,736 -0.03(-1.11%)
Jun 09, 2009 2.450 2.457 2.396 2.450 36,997 +0.01(+0.28%)
Jun 08, 2009 2.443 2.450 2.430 2.443 5,509 +0.00(+0.00%)
Jun 05, 2009 2.484 2.484 2.428 2.443 10,151 -0.01(-0.55%)
Jun 04, 2009 2.464 2.464 2.416 2.457 26,299 +0.01(+0.56%)
Jun 03, 2009 2.450 2.450 2.443 2.443 18,586 -0.01(-0.55%)
Jun 02, 2009 2.491 2.511 2.457 2.457 16,602 -0.06(-2.43%)
Jun 01, 2009 2.464 2.525 2.443 2.518 51,338 +0.07(+2.78%)
May 29, 2009 2.477 2.518 2.450 2.450 37,333 -0.01(-0.55%)
May 28, 2009 2.525 2.525 2.464 2.464 46,281 -0.09(-3.47%)
May 27, 2009 2.562 2.586 2.518 2.552 28,797 -0.03(-1.32%)
May 26, 2009 2.593 2.620 2.546 2.586 12,127 +0.00(+0.00%)
May 22, 2009 2.552 2.586 2.491 2.586 23,919 +0.13(+5.26%)
May 21, 2009 2.552 2.552 2.457 2.457 24,389 -0.10(-3.73%)
May 20, 2009 2.614 2.614 2.525 2.552 18,738 -0.10(-3.60%)
May 19, 2009 2.654 2.688 2.614 2.648 16,082 -0.03(-1.27%)
May 18, 2009 2.586 2.688 2.586 2.682 39,302 +0.13(+5.07%)
May 15, 2009 2.620 2.641 2.552 2.552 18,844 -0.07(-2.60%)
May 14, 2009 2.763 2.784 2.552 2.620 41,274 -0.17(-6.10%)
May 13, 2009 2.722 2.818 2.617 2.791 42,058 +0.03(+1.23%)
May 12, 2009 3.185 3.185 2.757 2.757 38,838 -0.34(-10.99%)
May 11, 2009 3.403 3.403 2.961 3.097 100,620 -0.76(-19.61%)
May 08, 2009 3.716 3.866 3.709 3.852 37,310 +0.17(+4.62%)
May 07, 2009 3.818 3.893 3.682 3.682 21,010 -0.13(-3.39%)
May 06, 2009 3.505 3.811 3.505 3.811 18,803 +0.32(+9.16%)
May 05, 2009 3.403 3.505 3.403 3.492 5,436 +0.10(+2.81%)
May 04, 2009 3.376 3.396 3.276 3.396 18,132 -0.01(-0.40%)
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.