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

BRT Realty Trust (NY: BRT )

17.26 +0.14 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 9.435 9.435 9.217 9.428 57,083 +0.08(+0.90%)
Jan 30, 2018 9.569 9.569 9.295 9.344 140,578 -0.20(-2.06%)
Jan 29, 2018 9.485 9.639 9.340 9.541 143,019 +0.10(+1.04%)
Jan 26, 2018 9.400 9.454 9.323 9.442 61,272 +0.11(+1.21%)
Jan 25, 2018 9.630 9.630 9.252 9.330 97,447 -0.27(-2.86%)
Jan 24, 2018 9.766 9.766 9.499 9.604 66,798 -0.24(-2.43%)
Jan 23, 2018 9.604 9.843 9.575 9.843 132,985 +0.30(+3.10%)
Jan 22, 2018 9.449 9.590 9.333 9.548 116,856 +0.10(+1.04%)
Jan 19, 2018 9.358 9.449 9.298 9.449 62,103 +0.08(+0.90%)
Jan 18, 2018 9.379 9.407 9.309 9.365 94,319 +0.01(+0.08%)
Jan 17, 2018 9.323 9.400 9.259 9.358 178,359 +0.03(+0.30%)
Jan 16, 2018 9.309 9.393 9.266 9.330 188,073 +0.13(+1.45%)
Jan 12, 2018 9.196 9.196 9.196 0 +0.01(+0.11%)
Jan 11, 2018 9.280 9.280 9.083 9.185 70,466 -0.09(-0.95%)
Jan 10, 2018 9.273 9.154 9.273 97,579 +0.06(+0.61%)
Jan 09, 2018 9.055 9.224 9.048 9.217 154,974 +0.19(+2.10%)
Jan 08, 2018 8.605 9.140 8.521 9.027 124,006 +0.48(+5.60%)
Jan 05, 2018 8.352 8.563 8.309 8.549 105,956 +0.31(+3.76%)
Jan 04, 2018 8.288 8.324 8.000 8.239 64,860 -0.08(-1.01%)
Jan 03, 2018 8.253 8.343 8.068 8.324 54,548 +0.14(+1.72%)
Jan 02, 2018 8.317 8.338 8.162 8.183 94,467 -0.11(-1.36%)
Dec 29, 2017 8.295 8.295 8.295 0 +0.06(+0.77%)
Dec 28, 2017 8.091 8.232 8.067 8.232 42,970 +0.11(+1.30%)
Dec 27, 2017 8.127 8.127 7.965 8.127 80,612 +0.04(+0.43%)
Dec 26, 2017 7.986 8.091 7.965 8.091 135,709 +0.11(+1.41%)
Dec 22, 2017 7.986 7.986 7.937 7.979 31,483 +0.03(+0.35%)
Dec 21, 2017 8.007 8.007 7.881 7.951 69,073 +0.06(+0.80%)
Dec 20, 2017 7.860 7.887 7.832 7.887 87,533 +0.03(+0.44%)
Dec 19, 2017 7.787 7.853 7.787 7.853 11,510 +0.03(+0.35%)
Dec 18, 2017 7.860 7.860 7.804 7.825 23,659 -0.03(-0.44%)
Dec 15, 2017 7.867 7.867 7.724 7.860 123,411 +0.10(+1.34%)
Dec 14, 2017 7.749 7.756 7.693 7.756 19,004 +0.01(+0.18%)
Dec 13, 2017 7.728 7.756 7.714 7.742 10,824 +0.00(+0.00%)
Dec 12, 2017 7.735 7.756 7.714 7.742 32,725 +0.01(+0.18%)
Dec 11, 2017 7.721 7.735 7.635 7.728 33,255 +0.01(+0.18%)
Dec 08, 2017 7.680 7.714 7.576 7.714 16,777 +0.02(+0.27%)
Dec 07, 2017 7.403 7.707 7.382 7.693 31,359 +0.08(+1.09%)
Dec 06, 2017 7.700 7.700 7.430 7.610 14,390 -0.10(-1.26%)
Dec 05, 2017 7.700 7.707 7.423 7.707 37,475 +0.04(+0.54%)
Dec 04, 2017 7.680 7.707 7.645 7.666 37,705 -0.01(-0.09%)
Dec 01, 2017 7.666 7.680 7.631 7.673 9,640 +0.01(+0.09%)
Nov 30, 2017 7.596 7.666 6.925 7.666 37,693 +0.05(+0.64%)
Nov 29, 2017 7.659 7.659 7.493 7.617 11,227 +0.00(+0.00%)
Nov 28, 2017 7.594 7.666 7.212 7.617 54,801 -0.04(-0.54%)
Nov 27, 2017 7.666 7.666 7.621 7.659 32,620 +0.03(+0.36%)
Nov 24, 2017 7.631 7.631 7.473 7.631 5,107 +0.05(+0.64%)
Nov 22, 2017 7.645 7.659 7.583 7.583 24,237 -0.02(-0.27%)
Nov 21, 2017 7.617 7.666 7.603 7.603 46,924 +0.03(+0.37%)
Nov 20, 2017 7.583 7.617 7.375 7.576 22,126 -0.03(-0.45%)
Nov 17, 2017 7.153 7.617 7.145 7.610 28,657 +0.46(+6.39%)
Nov 16, 2017 7.202 7.202 7.098 7.153 10,692 -0.03(-0.48%)
Nov 15, 2017 7.126 7.202 7.070 7.188 21,483 +0.09(+1.27%)
Nov 14, 2017 7.063 7.105 7.043 7.098 6,251 +0.12(+1.79%)
Nov 13, 2017 7.075 7.084 6.932 6.973 49,373 +0.01(+0.20%)
Nov 10, 2017 7.029 7.070 6.939 6.959 36,772 -0.06(-0.79%)
Nov 09, 2017 7.133 7.188 6.939 7.015 30,268 -0.26(-3.62%)
Nov 08, 2017 7.174 7.347 7.139 7.278 60,257 +0.19(+2.74%)
Nov 07, 2017 7.063 7.209 7.008 7.084 19,034 +0.15(+2.20%)
Nov 06, 2017 6.959 7.043 6.898 6.932 25,251 +0.01(+0.10%)
Nov 03, 2017 6.821 7.022 6.779 6.925 31,189 -0.03(-0.50%)
Nov 02, 2017 6.925 7.049 6.925 6.959 15,871 +0.03(+0.40%)
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.