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 (%)
Dec 30, 2016 5.574 5.574 5.574 0 +0.04(+0.74%)
Dec 29, 2016 5.479 5.533 5.411 5.533 32,652 +0.05(+0.87%)
Dec 28, 2016 5.479 5.499 5.411 5.486 23,688 -0.04(-0.79%)
Dec 27, 2016 5.500 5.547 5.480 5.529 5,484 -0.01(-0.20%)
Dec 23, 2016 5.540 5.540 5.540 0 +0.06(+1.12%)
Dec 22, 2016 5.452 5.533 5.431 5.479 4,794 -0.01(-0.12%)
Dec 21, 2016 5.533 5.533 5.486 5.486 295 -0.03(-0.49%)
Dec 20, 2016 5.547 5.547 5.479 5.513 1,397 -0.01(-0.16%)
Dec 19, 2016 5.513 5.554 5.502 5.522 7,247 -0.03(-0.58%)
Dec 16, 2016 5.588 5.615 5.438 5.554 23,557 -0.01(-0.11%)
Dec 15, 2016 5.547 5.574 5.499 5.560 4,622 -0.00(-0.01%)
Dec 14, 2016 5.445 5.605 5.445 5.561 20,015 +0.15(+2.77%)
Dec 13, 2016 5.350 5.452 5.350 5.411 8,830 -0.01(-0.13%)
Dec 12, 2016 5.404 5.418 5.343 5.418 5,352 +0.05(+0.89%)
Dec 09, 2016 5.350 5.370 5.350 5.370 625 +0.03(+0.51%)
Dec 08, 2016 5.343 5.350 5.275 5.343 13,418 +0.07(+1.29%)
Dec 07, 2016 5.350 5.356 5.241 5.275 2,049 +0.01(+0.13%)
Dec 06, 2016 5.241 5.336 5.241 5.268 1,976 +0.03(+0.52%)
Dec 05, 2016 5.391 5.391 5.241 5.241 5,148 -0.07(-1.28%)
Dec 02, 2016 5.309 5.397 5.309 5.309 8,167 -0.01(-0.13%)
Dec 01, 2016 5.445 5.445 5.309 5.316 28,434 -0.12(-2.23%)
Nov 30, 2016 5.405 5.437 5.363 5.437 2,502 +0.06(+1.11%)
Nov 29, 2016 5.377 5.379 5.377 5.377 2,518 +0.01(+0.15%)
Nov 28, 2016 5.351 5.370 5.351 5.369 3,443 -0.06(-1.03%)
Nov 25, 2016 5.377 5.425 5.377 5.425 1,009 +0.01(+0.25%)
Nov 23, 2016 5.411 5.411 5.411 0 +0.05(+0.92%)
Nov 22, 2016 5.445 5.445 5.362 5.362 6,391 -0.06(-1.16%)
Nov 21, 2016 5.375 5.445 5.375 5.425 4,100 +0.04(+0.76%)
Nov 18, 2016 5.404 5.404 5.345 5.384 3,623 +0.02(+0.45%)
Nov 17, 2016 5.431 5.431 5.340 5.360 4,854 -0.04(-0.69%)
Nov 16, 2016 5.377 5.438 5.377 5.397 9,918 +0.02(+0.37%)
Nov 15, 2016 5.363 5.425 5.309 5.377 7,998 -0.07(-1.25%)
Nov 14, 2016 5.404 5.445 5.404 5.445 4,347 +0.07(+1.27%)
Nov 11, 2016 5.377 5.377 5.377 5.377 152 +0.05(+1.02%)
Nov 10, 2016 5.309 5.350 5.250 5.322 17,200 +0.03(+0.64%)
Nov 09, 2016 5.288 5.295 5.288 5.288 768 +0.00(+0.00%)
Nov 08, 2016 5.464 5.472 5.269 5.288 25,960 -0.19(-3.48%)
Nov 07, 2016 5.445 5.513 5.445 5.479 20,838 +0.10(+1.77%)
Nov 04, 2016 5.338 5.527 5.338 5.384 25,938 +0.06(+1.15%)
Nov 03, 2016 5.336 5.336 5.316 5.322 1,344 +0.03(+0.62%)
Nov 02, 2016 5.282 5.321 5.282 5.290 1,229 +0.04(+0.78%)
Nov 01, 2016 5.239 5.254 5.173 5.248 27,134 +0.05(+0.88%)
Oct 31, 2016 5.240 5.241 5.186 5.203 6,429 +0.03(+0.58%)
Oct 28, 2016 5.261 5.261 5.173 5.173 1,696 -0.03(-0.52%)
Oct 27, 2016 5.227 5.234 5.159 5.200 2,631 -0.01(-0.13%)
Oct 26, 2016 5.207 5.220 5.207 5.207 7,259 -0.05(-1.03%)
Oct 25, 2016 5.234 5.302 5.207 5.261 4,836 +0.01(+0.11%)
Oct 24, 2016 5.309 5.309 5.256 5.256 2,387 -0.03(-0.49%)
Oct 20, 2016 5.336 5.336 5.248 5.281 146 -0.03(-0.52%)
Oct 18, 2016 5.329 5.309 5.309 5.309 2,056 +0.07(+1.30%)
Oct 17, 2016 5.241 5.241 5.241 5.241 777 +0.03(+0.55%)
Oct 14, 2016 5.223 5.267 5.207 5.212 11,665 -0.00(-0.03%)
Oct 13, 2016 5.364 5.472 5.207 5.214 21,758 -0.16(-3.04%)
Oct 12, 2016 5.377 5.377 5.377 5.377 716 -0.02(-0.38%)
Oct 11, 2016 5.445 5.452 5.269 5.397 6,389 -0.01(-0.13%)
Oct 10, 2016 5.513 5.513 5.404 5.404 4,252 -0.07(-1.37%)
Oct 07, 2016 5.384 5.479 5.373 5.479 8,355 +0.16(+3.07%)
Oct 06, 2016 5.411 5.424 5.207 5.316 25,346 -0.01(-0.13%)
Oct 05, 2016 5.282 5.410 5.152 5.322 7,922 +0.07(+1.30%)
Oct 04, 2016 5.452 5.452 5.254 5.254 6,260 -0.11(-2.03%)
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.