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

BRT Realty Trust (NY: BRT )

17.22 -0.17 (-0.98%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 23, 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 (%)
Oct 31, 2008 3.845 3.982 3.703 3.982 0 +0.14(+3.54%)
Oct 30, 2008 3.914 3.914 3.641 3.845 24,088 +0.15(+4.05%)
Oct 29, 2008 3.675 3.777 3.580 3.696 13,957 +0.02(+0.56%)
Oct 28, 2008 3.743 3.743 3.573 3.675 39,762 -0.07(-1.82%)
Oct 27, 2008 3.839 3.855 3.743 3.743 9,964 -0.14(-3.68%)
Oct 24, 2008 4.118 4.322 3.886 3.886 14,028 -0.25(-5.93%)
Oct 23, 2008 4.444 4.444 4.118 4.131 28,544 -0.31(-6.90%)
Oct 22, 2008 4.526 4.526 4.438 4.438 5,478 -0.13(-2.95%)
Oct 21, 2008 4.751 4.894 4.446 4.572 27,558 -0.25(-5.11%)
Oct 20, 2008 4.560 4.832 3.743 4.819 12,488 +0.29(+6.47%)
Oct 17, 2008 4.689 4.737 4.513 4.526 0 -0.41(-8.28%)
Oct 16, 2008 4.764 5.091 4.655 4.934 44,187 +0.17(+3.57%)
Oct 15, 2008 4.969 5.098 4.764 4.764 11,601 -0.27(-5.41%)
Oct 14, 2008 5.785 5.785 4.962 5.037 62,406 +0.12(+2.49%)
Oct 13, 2008 4.696 5.003 4.465 4.914 50,868 +1.16(+31.03%)
Oct 10, 2008 3.226 3.941 2.083 3.750 101,040 -0.88(-18.97%)
Oct 09, 2008 4.669 4.805 4.594 4.628 71,737 -0.03(-0.73%)
Oct 08, 2008 4.928 5.091 4.594 4.662 99,384 -0.43(-8.42%)
Oct 07, 2008 4.887 5.346 4.832 5.091 49,443 +0.22(+4.62%)
Oct 06, 2008 5.125 5.166 4.594 4.866 102,074 -0.24(-4.67%)
Oct 03, 2008 5.683 5.942 4.969 5.105 0 -0.33(-6.02%)
Oct 02, 2008 6.384 6.384 5.425 5.431 46,985 -0.55(-9.21%)
Oct 01, 2008 6.126 6.126 5.173 5.983 60,972 +0.14(+2.33%)
Sep 30, 2008 6.371 6.534 5.316 5.847 55,270 -0.69(-10.52%)
Sep 29, 2008 4.832 6.534 4.594 6.534 131,500 +1.74(+36.17%)
Sep 26, 2008 5.009 5.009 4.526 4.798 0 -0.21(-4.21%)
Sep 25, 2008 5.016 5.184 5.009 5.009 41,922 -0.04(-0.81%)
Sep 24, 2008 5.881 5.881 4.928 5.050 121,408 -0.75(-12.91%)
Sep 23, 2008 6.003 6.010 5.043 5.799 99,128 -0.33(-5.44%)
Sep 22, 2008 6.568 6.568 5.996 6.132 51,218 -0.67(-9.90%)
Sep 19, 2008 7.323 7.323 5.812 6.806 0 -0.34(-4.76%)
Sep 18, 2008 7.296 7.671 6.793 7.146 271,737 +0.41(+6.06%)
Sep 17, 2008 6.289 7.146 6.289 6.738 126,533 +0.07(+1.02%)
Sep 16, 2008 6.534 7.072 6.092 6.670 138,738 +0.17(+2.62%)
Sep 15, 2008 6.098 6.548 5.833 6.500 65,086 +0.39(+6.47%)
Sep 12, 2008 6.085 6.126 4.764 6.105 194,805 +0.02(+0.34%)
Sep 11, 2008 6.650 6.650 6.078 6.085 158,097 -0.61(-9.15%)
Sep 10, 2008 6.956 7.004 6.466 6.697 161,269 -0.27(-3.81%)
Sep 09, 2008 7.044 7.255 6.711 6.963 123,712 -0.04(-0.58%)
Sep 08, 2008 7.065 7.072 6.813 7.004 24,389 +0.00(+0.00%)
Sep 05, 2008 6.976 7.004 6.854 7.004 0 -0.07(-1.06%)
Sep 04, 2008 7.017 7.262 7.017 7.078 21,157 +0.04(+0.58%)
Sep 03, 2008 6.908 7.058 6.840 7.038 12,988 +0.03(+0.49%)
Sep 02, 2008 7.317 7.317 6.963 7.004 59,707 -0.18(-2.56%)
Aug 29, 2008 7.242 7.317 7.187 7.187 0 +0.01(+0.19%)
Aug 28, 2008 7.126 7.174 7.010 7.174 19,100 +0.06(+0.86%)
Aug 27, 2008 7.024 7.140 7.024 7.112 9,851 +0.12(+1.75%)
Aug 26, 2008 7.146 7.283 6.901 6.990 46,134 -0.20(-2.84%)
Aug 25, 2008 7.215 7.215 7.065 7.194 19,961 +0.03(+0.48%)
Aug 22, 2008 7.065 7.201 7.051 7.160 24,476 +0.07(+1.06%)
Aug 21, 2008 7.078 7.201 6.983 7.085 8,703 -0.02(-0.29%)
Aug 20, 2008 7.276 7.289 7.010 7.106 13,664 -0.15(-2.06%)
Aug 19, 2008 7.357 7.398 7.194 7.255 14,616 -0.17(-2.29%)
Aug 18, 2008 7.827 7.922 7.405 7.426 38,391 -0.25(-3.28%)
Aug 15, 2008 8.392 8.392 7.677 7.677 0 -0.55(-6.70%)
Aug 14, 2008 8.610 8.610 8.106 8.229 76,348 +0.11(+1.34%)
Aug 13, 2008 7.582 8.167 7.323 8.120 49,194 +0.65(+8.75%)
Aug 12, 2008 7.630 7.827 7.466 7.466 49,926 -0.29(-3.69%)
Aug 11, 2008 8.031 8.031 7.541 7.752 48,558 -0.29(-3.56%)
Aug 08, 2008 7.534 8.079 7.521 8.038 27,432 +0.48(+6.40%)
Aug 07, 2008 8.052 8.052 7.555 7.555 25,908 -0.56(-6.96%)
Aug 06, 2008 7.848 8.331 7.562 8.120 27,915 +0.31(+3.92%)
Aug 05, 2008 7.956 7.956 7.739 7.814 27,020 -0.01(-0.09%)
Aug 04, 2008 8.167 8.167 7.820 7.820 18,790 -0.34(-4.17%)
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.