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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2020 10.29 10.63 10.26 10.58 32,115 +0.31(+2.98%)
Oct 29, 2020 10.26 10.46 10.12 10.28 57,364 -0.11(-1.06%)
Oct 28, 2020 10.57 10.68 10.31 10.39 85,611 -0.14(-1.29%)
Oct 27, 2020 10.67 11.01 10.50 10.52 49,150 -0.24(-2.21%)
Oct 26, 2020 10.83 10.87 10.58 10.76 52,243 -0.14(-1.25%)
Oct 23, 2020 10.63 11.05 10.52 10.90 44,114 +0.39(+3.72%)
Oct 22, 2020 10.48 10.57 10.38 10.51 23,679 +0.14(+1.39%)
Oct 21, 2020 10.30 10.39 10.09 10.36 26,534 +0.06(+0.58%)
Oct 20, 2020 10.22 10.46 10.12 10.30 25,377 +0.09(+0.92%)
Oct 19, 2020 10.57 10.57 10.13 10.21 34,771 -0.23(-2.20%)
Oct 16, 2020 10.45 10.79 10.41 10.44 48,114 -0.06(-0.57%)
Oct 15, 2020 10.41 10.81 10.41 10.50 32,676 -0.02(-0.16%)
Oct 14, 2020 10.69 10.97 10.46 10.52 37,333 -0.25(-2.29%)
Oct 13, 2020 10.89 11.06 10.71 10.76 27,382 -0.13(-1.17%)
Oct 12, 2020 11.08 11.08 10.84 10.89 35,957 -0.01(-0.08%)
Oct 09, 2020 10.96 11.02 10.88 10.90 25,410 -0.02(-0.16%)
Oct 08, 2020 10.88 11.20 10.88 10.91 55,620 +0.17(+1.58%)
Oct 07, 2020 10.62 10.81 10.44 10.74 29,806 +0.20(+1.94%)
Oct 06, 2020 10.46 11.04 10.35 10.54 41,875 +0.14(+1.39%)
Oct 05, 2020 10.53 10.74 10.26 10.40 57,527 -0.06(-0.57%)
Oct 02, 2020 10.27 10.57 10.27 10.46 26,233 +0.03(+0.33%)
Oct 01, 2020 10.04 10.45 9.992 10.42 41,358 +0.41(+4.07%)
Sep 30, 2020 10.11 10.29 9.844 10.01 27,727 -0.09(-0.93%)
Sep 29, 2020 10.26 10.26 9.954 10.11 22,537 -0.15(-1.49%)
Sep 28, 2020 10.05 10.39 10.05 10.26 29,229 +0.40(+4.05%)
Sep 25, 2020 9.504 9.903 9.504 9.861 40,585 +0.19(+1.93%)
Sep 24, 2020 9.563 9.852 9.393 9.674 109,157 +0.09(+0.98%)
Sep 23, 2020 10.17 10.28 9.501 9.580 113,574 -0.55(-5.43%)
Sep 22, 2020 10.18 10.28 9.897 10.13 72,417 +0.00(+0.00%)
Sep 21, 2020 10.41 10.49 10.05 10.13 79,017 -0.34(-3.26%)
Sep 18, 2020 10.81 10.82 10.44 10.47 95,348 -0.23(-2.18%)
Sep 17, 2020 10.68 10.80 10.52 10.71 36,966 -0.08(-0.77%)
Sep 16, 2020 10.57 10.97 10.49 10.79 58,028 +0.28(+2.62%)
Sep 15, 2020 10.41 10.79 10.41 10.51 55,600 +0.17(+1.61%)
Sep 14, 2020 10.74 10.90 10.21 10.35 86,022 -0.19(-1.82%)
Sep 11, 2020 10.76 10.83 10.36 10.54 70,522 -0.16(-1.48%)
Sep 10, 2020 10.96 11.17 10.66 10.70 66,427 -0.25(-2.29%)
Sep 09, 2020 10.84 11.11 10.79 10.95 37,102 +0.22(+2.02%)
Sep 08, 2020 10.78 10.89 10.49 10.73 50,996 -0.21(-1.91%)
Sep 04, 2020 11.19 11.24 10.76 10.94 70,162 -0.18(-1.58%)
Sep 03, 2020 11.61 11.74 10.94 11.11 108,660 -0.54(-4.65%)
Sep 02, 2020 11.24 11.72 11.24 11.66 95,870 +0.44(+3.94%)
Sep 01, 2020 11.11 11.26 11.03 11.21 60,687 +0.08(+0.75%)
Aug 31, 2020 11.26 11.36 10.93 11.13 66,956 -0.10(-0.89%)
Aug 28, 2020 11.31 11.33 11.01 11.23 44,256 -0.04(-0.37%)
Aug 27, 2020 10.67 11.37 10.67 11.27 109,745 +0.71(+6.71%)
Aug 26, 2020 10.55 11.01 10.41 10.56 147,262 +0.03(+0.32%)
Aug 25, 2020 10.58 10.67 10.36 10.53 47,661 -0.11(-1.02%)
Aug 24, 2020 10.13 10.68 10.05 10.64 105,103 +0.75(+7.59%)
Aug 21, 2020 10.10 10.18 9.797 9.889 84,674 -0.20(-1.98%)
Aug 20, 2020 9.747 10.22 9.722 10.09 69,567 +0.11(+1.09%)
Aug 19, 2020 10.36 10.42 9.839 9.980 102,237 -0.23(-2.29%)
Aug 18, 2020 9.072 10.43 9.072 10.21 274,359 +1.12(+12.28%)
Aug 17, 2020 8.980 9.197 8.938 9.097 39,858 +0.16(+1.77%)
Aug 14, 2020 8.896 9.005 8.838 8.938 14,752 +0.00(+0.00%)
Aug 13, 2020 9.180 9.355 8.896 8.938 45,582 -0.35(-3.77%)
Aug 12, 2020 8.713 9.380 8.713 9.288 33,300 +0.63(+7.22%)
Aug 11, 2020 9.005 9.172 8.613 8.663 58,190 -0.39(-4.33%)
Aug 10, 2020 9.238 9.438 8.921 9.055 45,095 -0.09(-1.00%)
Aug 07, 2020 8.871 9.163 8.871 9.147 33,102 +0.29(+3.30%)
Aug 06, 2020 8.896 8.930 8.713 8.855 26,125 +0.01(+0.09%)
Aug 05, 2020 8.955 9.050 8.755 8.846 28,405 -0.08(-0.84%)
Aug 04, 2020 8.821 9.005 8.696 8.921 21,705 +0.07(+0.75%)
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.