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 (%)
Feb 29, 2016 4.417 4.424 4.356 4.390 11,871 -0.03(-0.62%)
Feb 26, 2016 4.267 4.424 4.199 4.417 8,205 +0.17(+4.01%)
Feb 25, 2016 4.165 4.308 4.165 4.247 486,310 +0.03(+0.62%)
Feb 24, 2016 3.914 4.221 3.907 4.221 23,687 +0.33(+8.49%)
Feb 23, 2016 3.907 3.927 3.891 3.891 15,894 +0.07(+1.90%)
Feb 22, 2016 3.818 3.818 3.818 3.818 386 -0.03(-0.71%)
Feb 19, 2016 3.791 3.975 3.791 3.845 1,946 -0.03(-0.70%)
Feb 18, 2016 3.873 3.873 3.873 3.873 151 +0.02(+0.53%)
Feb 17, 2016 3.948 3.948 3.842 3.852 50,166 -0.02(-0.53%)
Feb 16, 2016 3.784 3.914 3.784 3.873 13,102 +0.01(+0.35%)
Feb 12, 2016 3.805 3.859 3.859 3.859 2,938 +0.10(+2.72%)
Feb 11, 2016 3.730 3.798 3.706 3.757 1,820 -0.03(-0.72%)
Feb 10, 2016 3.716 3.791 3.716 3.784 1,187 -0.01(-0.18%)
Feb 09, 2016 3.696 3.805 3.696 3.791 2,992 +0.03(+0.72%)
Feb 08, 2016 3.805 3.805 3.757 3.764 1,923 -0.04(-1.07%)
Feb 05, 2016 3.805 3.805 3.805 3.805 404 -0.02(-0.53%)
Feb 04, 2016 3.873 3.901 3.716 3.825 16,003 -0.05(-1.40%)
Feb 03, 2016 3.893 3.893 3.873 3.880 2,352 -0.01(-0.35%)
Feb 02, 2016 3.920 3.920 3.893 3.893 1,526 +0.00(+0.00%)
Feb 01, 2016 3.866 3.920 3.866 3.893 3,787 +0.03(+0.88%)
Jan 29, 2016 3.756 3.880 3.756 3.859 7,309 +0.16(+4.23%)
Jan 28, 2016 3.743 3.743 3.703 3.703 909 -0.07(-1.98%)
Jan 27, 2016 3.778 3.818 3.777 3.777 2,956 -0.08(-2.12%)
Jan 26, 2016 3.683 3.886 3.683 3.859 12,062 +0.18(+4.81%)
Jan 25, 2016 3.846 3.880 3.682 3.682 33,243 -0.20(-5.09%)
Jan 22, 2016 3.882 3.920 3.880 3.880 2,757 +0.00(+0.00%)
Jan 21, 2016 3.941 3.941 3.880 3.880 1,473 +0.00(+0.00%)
Jan 20, 2016 4.016 4.042 3.880 3.880 50,631 -0.14(-3.39%)
Jan 19, 2016 4.077 4.077 4.016 4.016 18,245 -0.03(-0.84%)
Jan 15, 2016 4.050 4.050 4.050 4.050 5,142 +0.00(+0.00%)
Jan 14, 2016 4.091 4.099 4.050 4.050 13,527 -0.03(-0.83%)
Jan 13, 2016 4.095 4.138 4.084 4.084 10,134 +0.00(+0.00%)
Jan 12, 2016 4.125 4.131 4.084 4.084 12,728 -0.07(-1.80%)
Jan 11, 2016 4.159 4.186 4.118 4.159 26,038 -0.03(-0.65%)
Jan 08, 2016 4.193 4.201 4.186 4.186 10,450 -0.01(-0.32%)
Jan 07, 2016 4.220 4.227 4.186 4.199 28,529 -0.02(-0.48%)
Jan 06, 2016 4.220 4.271 4.220 4.220 4,199 -0.01(-0.16%)
Jan 05, 2016 4.267 4.302 4.220 4.227 6,278 -0.04(-0.96%)
Jan 04, 2016 4.295 4.295 4.254 4.267 4,265 -0.05(-1.10%)
Dec 31, 2015 4.274 4.315 4.315 4.315 4,260 +0.10(+2.26%)
Dec 30, 2015 4.220 4.220 4.220 4.220 191 +0.00(+0.00%)
Dec 29, 2015 4.315 4.315 4.220 4.220 5,136 -0.03(-0.64%)
Dec 28, 2015 4.315 4.336 4.233 4.247 9,272 -0.02(-0.48%)
Dec 24, 2015 5.091 4.267 4.267 4.267 11,900 +0.02(+0.48%)
Dec 23, 2015 4.227 4.308 4.227 4.247 8,728 -0.01(-0.16%)
Dec 22, 2015 4.240 4.254 4.199 4.254 8,318 +0.05(+1.30%)
Dec 21, 2015 4.370 4.370 4.145 4.199 40,696 -0.07(-1.75%)
Dec 18, 2015 4.472 4.676 4.097 4.274 453,980 -0.29(-6.27%)
Dec 17, 2015 4.288 4.581 4.288 4.560 46,369 +0.20(+4.69%)
Dec 16, 2015 4.336 4.356 4.288 4.356 10,403 -0.07(-1.69%)
Dec 15, 2015 4.295 4.431 4.288 4.431 13,993 +0.14(+3.33%)
Dec 14, 2015 4.492 4.723 4.288 4.288 56,909 -0.07(-1.56%)
Dec 11, 2015 4.485 4.485 4.356 4.356 31,084 -0.07(-1.54%)
Dec 10, 2015 4.288 4.764 4.285 4.424 39,021 +0.11(+2.52%)
Dec 09, 2015 4.397 4.404 4.288 4.315 50,897 -0.04(-0.94%)
Dec 08, 2015 4.526 4.535 4.356 4.356 57,334 -0.17(-3.76%)
Dec 07, 2015 4.567 4.615 4.526 4.526 73,750 -0.07(-1.48%)
Dec 04, 2015 4.621 4.621 4.574 4.594 1,504 -0.10(-2.03%)
Dec 03, 2015 4.649 4.703 4.649 4.689 793 +0.07(+1.47%)
Dec 02, 2015 4.635 4.635 4.574 4.621 5,043 -0.02(-0.44%)
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.