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

BRT Realty Trust (NY: BRT )

18.48 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 10.94 10.94 10.21 10.26 71,067 -0.63(-5.81%)
Apr 29, 2008 10.77 10.98 10.62 10.90 32,075 +0.27(+2.56%)
Apr 28, 2008 10.92 10.92 10.62 10.62 27,690 -0.18(-1.64%)
Apr 25, 2008 11.06 11.06 10.56 10.80 52,599 -0.29(-2.64%)
Apr 24, 2008 10.62 11.14 10.62 11.09 57,102 +0.52(+4.89%)
Apr 23, 2008 10.75 10.75 10.35 10.58 55,243 -0.12(-1.08%)
Apr 22, 2008 10.95 10.97 10.55 10.69 65,381 -0.33(-2.96%)
Apr 21, 2008 10.99 11.09 10.81 11.02 57,738 +0.16(+1.44%)
Apr 18, 2008 10.67 11.14 10.67 10.86 118,574 +0.23(+2.18%)
Apr 17, 2008 10.26 10.75 10.23 10.63 67,808 +0.37(+3.58%)
Apr 16, 2008 9.957 10.26 9.957 10.26 67,134 +0.23(+2.31%)
Apr 15, 2008 9.454 10.04 9.331 10.03 122,278 +0.58(+6.12%)
Apr 14, 2008 9.393 9.529 9.188 9.454 52,158 +0.10(+1.09%)
Apr 11, 2008 9.678 9.780 9.304 9.352 105,515 -0.33(-3.38%)
Apr 10, 2008 9.665 9.780 9.576 9.678 123,123 -0.03(-0.28%)
Apr 09, 2008 9.917 10.11 9.699 9.706 94,369 -0.22(-2.26%)
Apr 08, 2008 9.733 10.06 9.706 9.930 54,949 +0.15(+1.53%)
Apr 07, 2008 9.998 10.18 9.678 9.780 90,946 -0.03(-0.28%)
Apr 04, 2008 9.658 10.03 9.631 9.808 93,708 +0.19(+1.98%)
Apr 03, 2008 9.597 9.672 9.495 9.617 107,843 +0.08(+0.86%)
Apr 02, 2008 9.461 9.685 9.148 9.535 89,624 -0.04(-0.43%)
Apr 01, 2008 9.556 9.699 9.406 9.576 52,502 +0.04(+0.43%)
Mar 31, 2008 9.393 9.699 9.311 9.535 45,717 +0.25(+2.64%)
Mar 28, 2008 9.699 9.699 9.256 9.290 33,058 -0.41(-4.21%)
Mar 27, 2008 9.631 9.876 9.569 9.699 56,272 +0.16(+1.64%)
Mar 26, 2008 9.733 9.767 9.359 9.542 59,504 -0.20(-2.03%)
Mar 25, 2008 9.699 9.971 9.270 9.740 112,985 -0.23(-2.32%)
Mar 24, 2008 9.529 10.14 9.501 9.971 108,837 +0.65(+6.93%)
Mar 21, 2008 8.848 9.597 8.848 9.324 241,104 +0.00(+0.00%)
Mar 20, 2008 8.848 9.597 8.848 9.324 241,104 +0.42(+4.74%)
Mar 19, 2008 9.617 9.617 8.807 8.902 124,269 -0.95(-9.61%)
Mar 18, 2008 9.569 9.849 9.161 9.849 164,467 +0.61(+6.55%)
Mar 17, 2008 9.250 9.359 9.052 9.243 117,848 +0.03(+0.37%)
Mar 14, 2008 9.086 9.359 8.848 9.209 83,187 +0.19(+2.11%)
Mar 13, 2008 8.889 9.195 8.657 9.018 201,728 +0.01(+0.08%)
Mar 12, 2008 8.916 9.433 8.879 9.011 180,864 +0.05(+0.53%)
Mar 11, 2008 7.936 8.971 7.691 8.964 270,878 +1.41(+18.65%)
Mar 10, 2008 7.630 7.745 7.541 7.555 78,458 -0.07(-0.98%)
Mar 07, 2008 7.759 7.759 7.412 7.630 79,941 -0.02(-0.27%)
Mar 06, 2008 7.895 7.990 7.623 7.650 122,876 -0.44(-5.39%)
Mar 05, 2008 8.120 8.297 7.970 8.086 97,264 -0.05(-0.67%)
Mar 04, 2008 8.161 8.167 7.779 8.140 210,984 +0.05(+0.67%)
Mar 03, 2008 8.508 8.726 8.065 8.086 209,221 -0.49(-5.71%)
Feb 29, 2008 8.338 8.576 8.031 8.576 198,481 +0.30(+3.62%)
Feb 28, 2008 8.555 8.555 8.181 8.276 209,725 -0.32(-3.72%)
Feb 27, 2008 8.610 8.739 8.549 8.596 72,325 -0.06(-0.71%)
Feb 26, 2008 8.644 8.937 8.528 8.657 84,285 -0.02(-0.24%)
Feb 25, 2008 8.882 8.916 8.542 8.678 86,538 -0.17(-1.92%)
Feb 22, 2008 8.746 8.848 8.535 8.848 118,609 +0.16(+1.80%)
Feb 21, 2008 9.052 9.188 8.685 8.691 114,454 -0.34(-3.77%)
Feb 20, 2008 9.052 9.120 8.984 9.032 77,576 -0.01(-0.15%)
Feb 19, 2008 9.188 9.250 9.018 9.045 58,329 -0.04(-0.45%)
Feb 18, 2008 9.018 9.515 8.882 9.086 0 +0.00(+0.00%)
Feb 15, 2008 9.018 9.515 8.882 9.086 95,795 +0.04(+0.45%)
Feb 14, 2008 9.270 9.393 9.018 9.045 188,651 -0.22(-2.42%)
Feb 13, 2008 9.345 9.428 9.073 9.270 97,705 -0.08(-0.87%)
Feb 12, 2008 9.188 9.699 9.188 9.352 106,079 +0.14(+1.48%)
Feb 11, 2008 9.617 9.617 8.916 9.216 172,124 -0.35(-3.63%)
Feb 08, 2008 10.14 10.19 9.284 9.563 199,052 -0.62(-6.08%)
Feb 07, 2008 10.57 10.58 10.14 10.18 74,050 -0.33(-3.17%)
Feb 06, 2008 10.64 10.75 10.43 10.52 55,978 +0.10(+0.91%)
Feb 05, 2008 10.68 11.01 10.41 10.42 78,810 -0.48(-4.43%)
Feb 04, 2008 11.22 11.22 10.63 10.90 98,025 -0.21(-1.90%)
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.