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 (%)
Jan 31, 2012 4.458 4.506 4.458 4.506 4,554 +0.04(+0.91%)
Jan 30, 2012 4.492 4.492 4.390 4.465 8,474 -0.03(-0.61%)
Jan 27, 2012 4.526 4.526 4.492 4.492 1,423 -0.02(-0.45%)
Jan 26, 2012 4.438 4.513 4.438 4.513 7,584 +0.01(+0.15%)
Jan 25, 2012 4.370 4.506 4.370 4.506 7,543 +0.12(+2.64%)
Jan 24, 2012 4.404 4.410 4.356 4.390 10,441 -0.03(-0.77%)
Jan 23, 2012 4.465 4.465 4.410 4.424 9,824 +0.00(+0.00%)
Jan 20, 2012 4.444 4.444 4.424 4.424 2,790 +0.00(+0.00%)
Jan 19, 2012 4.356 4.431 4.356 4.424 4,050 +0.03(+0.62%)
Jan 18, 2012 4.356 4.431 4.356 4.397 21,830 +0.04(+0.94%)
Jan 17, 2012 4.261 4.356 4.261 4.356 1,028 +0.06(+1.43%)
Jan 12, 2012 4.302 4.295 4.295 4.295 7,346 -0.03(-0.63%)
Jan 11, 2012 4.213 4.336 4.213 4.322 2,497 +0.11(+2.65%)
Jan 10, 2012 4.179 4.219 4.179 4.210 4,028 +0.04(+1.08%)
Jan 09, 2012 4.172 4.193 4.165 4.165 1,376 +0.01(+0.33%)
Jan 06, 2012 4.159 4.165 4.152 4.152 18,276 -0.01(-0.16%)
Jan 05, 2012 4.193 4.213 4.159 4.159 43,341 -0.04(-0.88%)
Jan 04, 2012 4.329 4.342 4.195 4.195 37,893 -0.12(-2.77%)
Dec 30, 2011 4.329 4.329 4.315 4.315 2,450 +0.04(+0.94%)
Dec 29, 2011 4.288 4.288 4.267 4.275 2,618 -0.02(-0.46%)
Dec 28, 2011 4.288 4.295 4.288 4.295 3,662 -0.01(-0.16%)
Dec 27, 2011 4.342 4.356 4.302 4.302 16,623 -0.03(-0.63%)
Dec 23, 2011 4.302 4.329 4.254 4.329 3,582 +0.07(+1.76%)
Dec 21, 2011 4.240 4.254 4.227 4.254 5,142 +0.00(+0.08%)
Dec 20, 2011 4.220 4.288 4.220 4.250 13,947 -0.04(-0.87%)
Dec 19, 2011 4.342 4.344 4.233 4.288 13,724 -0.07(-1.56%)
Dec 16, 2011 4.397 4.397 4.356 4.356 5,465 +0.03(+0.63%)
Dec 15, 2011 4.254 4.329 4.253 4.329 26,004 +0.07(+1.76%)
Dec 14, 2011 4.247 4.267 4.247 4.254 4,293 +0.00(+0.00%)
Dec 13, 2011 4.254 4.277 4.213 4.254 32,454 +0.03(+0.81%)
Dec 12, 2011 4.220 4.254 4.213 4.220 13,262 -0.02(-0.56%)
Dec 09, 2011 4.227 4.259 4.227 4.244 11,590 +0.04(+0.89%)
Dec 08, 2011 4.254 4.254 4.206 4.206 8,734 -0.05(-1.12%)
Dec 07, 2011 4.220 4.254 4.199 4.254 9,570 +0.03(+0.64%)
Dec 06, 2011 4.240 4.254 4.186 4.227 16,330 -0.03(-0.64%)
Dec 05, 2011 4.152 4.274 4.152 4.254 24,078 +0.00(+0.00%)
Dec 02, 2011 4.179 4.254 4.172 4.254 20,759 +0.04(+1.06%)
Dec 01, 2011 4.254 4.254 4.070 4.209 32,774 -0.06(-1.52%)
Nov 30, 2011 4.220 4.274 4.220 4.274 10,568 +0.07(+1.62%)
Nov 29, 2011 4.206 4.213 4.206 4.206 12,047 -0.01(-0.32%)
Nov 28, 2011 4.254 4.281 4.220 4.220 3,032 -0.03(-0.80%)
Nov 23, 2011 4.254 4.254 4.254 4.254 1,763 +0.02(+0.47%)
Nov 22, 2011 4.254 4.254 4.234 4.234 831 -0.02(-0.47%)
Nov 21, 2011 4.131 4.261 4.131 4.254 6,974 +0.02(+0.48%)
Nov 18, 2011 4.233 4.233 4.220 4.233 3,711 -0.02(-0.48%)
Nov 16, 2011 4.220 4.254 4.254 4.254 2,644 +0.01(+0.16%)
Nov 15, 2011 4.233 4.254 4.199 4.247 4,786 +0.01(+0.32%)
Nov 14, 2011 4.220 4.240 4.193 4.233 11,364 +0.02(+0.48%)
Nov 11, 2011 4.206 4.213 4.206 4.213 10,193 +0.01(+0.16%)
Nov 10, 2011 4.206 4.227 4.186 4.206 32,665 +0.00(+0.00%)
Nov 09, 2011 4.104 4.206 4.104 4.206 9,256 -0.01(-0.32%)
Nov 08, 2011 4.261 4.261 4.206 4.220 18,885 -0.07(-1.59%)
Nov 07, 2011 4.254 4.288 4.254 4.288 734 +0.03(+0.80%)
Nov 04, 2011 4.274 4.274 4.206 4.254 6,145 -0.03(-0.64%)
Nov 03, 2011 4.254 4.295 4.254 4.281 1,732 +0.03(+0.64%)
Nov 02, 2011 4.220 4.257 4.220 4.254 8,744 +0.00(+0.00%)
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.