Skip to main content

BRT Realty Trust (NY: BRT )

17.20 -0.37 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.28 17.42 17.20 17.38 38,545 +0.00(+0.00%)
May 30, 2023 17.22 17.44 17.22 17.38 50,136 +0.16(+0.93%)
May 26, 2023 17.01 17.45 16.87 17.21 88,694 +0.16(+0.94%)
May 25, 2023 16.96 17.18 16.90 17.05 55,423 +0.09(+0.50%)
May 24, 2023 17.29 17.31 16.97 16.97 76,424 -0.35(-2.02%)
May 23, 2023 17.15 17.51 17.02 17.32 40,347 +0.14(+0.83%)
May 22, 2023 17.13 17.25 16.93 17.18 56,173 +0.19(+1.11%)
May 19, 2023 16.87 17.10 16.66 16.99 110,362 +0.28(+1.70%)
May 18, 2023 16.41 16.82 16.30 16.70 61,856 +0.29(+1.79%)
May 17, 2023 16.23 16.51 16.00 16.41 63,513 +0.37(+2.30%)
May 16, 2023 16.24 16.24 15.99 16.04 64,582 -0.13(-0.82%)
May 15, 2023 16.35 16.35 16.04 16.17 48,480 -0.22(-1.33%)
May 12, 2023 16.17 16.45 15.91 16.39 62,599 +0.35(+2.18%)
May 11, 2023 15.91 16.09 15.81 16.04 48,196 -0.04(-0.24%)
May 10, 2023 16.09 16.27 15.73 16.08 61,894 +0.13(+0.83%)
May 09, 2023 16.44 16.44 15.56 15.95 110,154 -0.66(-3.99%)
May 08, 2023 16.50 16.71 16.20 16.61 57,296 +0.12(+0.75%)
May 05, 2023 16.32 16.50 16.25 16.49 47,282 +0.37(+2.29%)
May 04, 2023 16.24 16.52 15.86 16.12 90,978 -0.09(-0.53%)
May 03, 2023 15.86 16.43 15.86 16.20 89,953 +0.22(+1.36%)
May 02, 2023 16.43 16.59 15.87 15.98 142,281 -0.54(-3.26%)
May 01, 2023 16.33 16.58 16.23 16.52 121,251 +0.12(+0.75%)
Apr 28, 2023 17.30 17.31 16.34 16.40 196,951 -0.18(-1.08%)
Apr 27, 2023 16.77 17.03 16.51 16.58 466,614 -0.18(-1.07%)
Apr 26, 2023 17.18 17.29 16.72 16.76 129,249 -0.54(-3.12%)
Apr 25, 2023 17.41 17.52 17.18 17.30 132,516 -0.27(-1.51%)
Apr 24, 2023 17.57 17.67 17.52 17.56 18,979 -0.01(-0.05%)
Apr 21, 2023 17.65 17.65 17.38 17.57 39,583 -0.03(-0.16%)
Apr 20, 2023 17.65 17.73 17.47 17.60 23,612 -0.09(-0.54%)
Apr 19, 2023 17.69 17.75 17.55 17.70 23,300 +0.03(+0.16%)
Apr 18, 2023 17.98 17.98 17.61 17.67 21,410 -0.27(-1.53%)
Apr 17, 2023 17.70 17.96 17.63 17.94 34,357 +0.32(+1.83%)
Apr 14, 2023 17.74 17.81 17.45 17.62 41,832 -0.12(-0.69%)
Apr 13, 2023 17.83 17.83 17.60 17.74 51,311 +0.09(+0.48%)
Apr 12, 2023 17.90 17.94 17.62 17.66 42,530 -0.11(-0.64%)
Apr 11, 2023 17.97 17.97 17.75 17.77 31,009 -0.15(-0.84%)
Apr 10, 2023 17.93 17.93 17.73 17.92 47,387 +0.13(+0.74%)
Apr 06, 2023 17.73 17.88 17.62 17.79 28,961 +0.07(+0.37%)
Apr 05, 2023 17.62 17.98 17.62 17.73 56,076 -0.04(-0.21%)
Apr 04, 2023 18.26 18.58 17.61 17.76 120,882 -1.12(-5.91%)
Apr 03, 2023 18.68 19.09 18.67 18.88 73,215 +0.22(+1.17%)
Mar 31, 2023 18.42 18.70 18.27 18.66 93,702 +0.39(+2.12%)
Mar 30, 2023 18.19 18.43 18.11 18.27 39,905 +0.17(+0.94%)
Mar 29, 2023 18.20 18.20 17.90 18.10 67,545 +0.26(+1.43%)
Mar 28, 2023 18.08 18.20 17.77 17.85 50,046 -0.12(-0.68%)
Mar 27, 2023 18.08 18.17 17.88 17.97 42,993 +0.11(+0.64%)
Mar 24, 2023 17.12 17.95 17.12 17.86 76,226 +0.49(+2.83%)
Mar 23, 2023 17.63 17.96 17.34 17.37 92,808 +0.12(+0.70%)
Mar 22, 2023 17.56 17.69 17.24 17.24 62,022 -0.41(-2.33%)
Mar 21, 2023 17.77 17.84 17.51 17.66 83,318 +0.12(+0.69%)
Mar 20, 2023 17.26 17.62 17.02 17.53 156,160 +0.48(+2.79%)
Mar 17, 2023 17.57 17.57 16.95 17.06 110,934 -0.66(-3.74%)
Mar 16, 2023 17.24 17.74 16.87 17.72 270,740 +0.43(+2.48%)
Mar 15, 2023 18.49 18.57 17.29 17.29 122,840 -1.35(-7.26%)
Mar 14, 2023 19.17 19.29 18.57 18.64 62,818 -0.04(-0.20%)
Mar 13, 2023 18.52 19.13 18.30 18.68 62,014 +0.05(+0.25%)
Mar 10, 2023 19.47 19.51 18.59 18.64 84,942 -0.88(-4.50%)
Mar 09, 2023 20.03 20.03 19.39 19.51 71,769 -0.48(-2.38%)
Mar 08, 2023 19.80 20.03 19.58 19.99 87,923 +0.31(+1.57%)
Mar 07, 2023 20.05 20.05 19.61 19.68 44,537 -0.39(-1.95%)
Mar 06, 2023 20.14 20.17 19.85 20.07 66,182 -0.07(-0.32%)
Mar 03, 2023 19.97 20.22 19.91 20.14 44,771 +0.34(+1.70%)
Mar 02, 2023 19.72 19.98 19.62 19.80 67,231 +0.06(+0.28%)
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.