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 (%)
Apr 30, 2002 9.222 9.256 9.188 9.256 3,085 +0.07(+0.74%)
Apr 29, 2002 9.052 9.188 9.052 9.188 1,322 +0.07(+0.75%)
Apr 26, 2002 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Apr 25, 2002 9.120 9.120 9.120 9.120 1,469 +0.10(+1.13%)
Apr 24, 2002 8.984 9.086 8.984 9.018 3,379 +0.00(+0.00%)
Apr 23, 2002 9.222 9.256 8.848 9.018 13,957 -0.24(-2.57%)
Apr 22, 2002 9.182 9.256 9.182 9.256 5,436 +0.01(+0.07%)
Apr 19, 2002 9.195 9.250 9.195 9.250 440 +0.02(+0.22%)
Apr 18, 2002 9.256 9.256 9.229 9.229 734 -0.03(-0.29%)
Apr 17, 2002 9.256 9.256 9.256 9.256 2,497 +0.00(+0.00%)
Apr 16, 2002 9.256 9.256 9.256 9.256 2,938 +0.07(+0.74%)
Apr 15, 2002 9.188 9.188 9.188 9.188 734 +0.07(+0.75%)
Apr 12, 2002 9.154 9.154 9.052 9.120 4,260 -0.07(-0.74%)
Apr 11, 2002 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Apr 10, 2002 9.161 9.188 9.161 9.188 3,085 +0.00(+0.00%)
Apr 09, 2002 9.188 9.188 9.188 9.188 15,867 +0.00(+0.00%)
Apr 08, 2002 9.188 9.188 9.120 9.188 1,763 +0.00(+0.00%)
Apr 05, 2002 9.175 9.188 9.175 9.188 1,469 +0.01(+0.15%)
Apr 04, 2002 9.154 9.175 9.154 9.175 881 +0.05(+0.60%)
Apr 03, 2002 9.120 9.120 9.120 9.120 587 -0.07(-0.74%)
Apr 02, 2002 9.188 9.188 9.188 9.188 146 +0.00(+0.00%)
Apr 01, 2002 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Mar 29, 2002 9.256 9.324 9.182 9.188 14,545 +0.00(+0.00%)
Mar 28, 2002 9.256 9.324 9.182 9.188 14,545 +0.00(+0.00%)
Mar 27, 2002 9.256 9.256 9.188 9.188 1,616 -0.07(-0.74%)
Mar 26, 2002 9.256 9.256 9.256 9.256 1,028 +0.00(+0.00%)
Mar 25, 2002 9.290 9.290 9.120 9.256 8,521 -0.07(-0.73%)
Mar 22, 2002 9.427 9.427 9.324 9.324 8,374 -0.04(-0.44%)
Mar 21, 2002 9.454 9.529 9.359 9.365 5,142 -0.03(-0.29%)
Mar 20, 2002 9.216 9.393 9.216 9.393 3,085 -0.07(-0.72%)
Mar 19, 2002 9.256 9.461 9.256 9.461 4,848 +0.27(+2.96%)
Mar 18, 2002 9.120 9.222 9.120 9.188 14,986 +0.03(+0.30%)
Mar 15, 2002 9.120 9.195 9.120 9.161 7,052 +0.07(+0.82%)
Mar 14, 2002 9.086 9.120 9.086 9.086 1,763 +0.00(+0.00%)
Mar 13, 2002 9.018 9.216 9.018 9.086 6,611 +0.14(+1.52%)
Mar 12, 2002 8.882 8.971 8.882 8.950 5,289 +0.14(+1.54%)
Mar 11, 2002 8.848 8.848 8.814 8.814 293 -0.14(-1.52%)
Mar 08, 2002 8.916 8.984 8.916 8.950 9,990 +0.07(+0.77%)
Mar 07, 2002 8.889 8.937 8.882 8.882 3,526 -0.06(-0.68%)
Mar 06, 2002 8.882 8.943 8.882 8.943 4,848 +0.06(+0.69%)
Mar 05, 2002 8.882 8.882 8.882 8.882 6,023 +0.03(+0.38%)
Mar 04, 2002 8.787 8.848 8.787 8.848 11,460 +0.10(+1.09%)
Mar 01, 2002 8.726 8.753 8.726 8.753 15,280 +0.03(+0.39%)
Feb 28, 2002 8.719 8.719 8.719 8.719 293 +0.01(+0.08%)
Feb 27, 2002 8.610 8.712 8.610 8.712 6,905 +0.17(+1.99%)
Feb 26, 2002 8.712 8.712 8.542 8.542 5,877 -0.20(-2.33%)
Feb 25, 2002 8.814 8.814 8.746 8.746 587 +0.00(+0.00%)
Feb 22, 2002 8.596 8.746 8.576 8.746 1,910 +0.14(+1.58%)
Feb 21, 2002 8.610 8.610 8.610 8.610 1,322 +0.03(+0.40%)
Feb 20, 2002 8.644 8.644 8.576 8.576 734 -0.10(-1.18%)
Feb 19, 2002 8.576 8.678 8.576 8.678 6,317 +0.17(+2.00%)
Feb 18, 2002 8.542 8.691 8.508 8.508 19,834 +0.00(+0.00%)
Feb 15, 2002 8.542 8.691 8.508 8.508 19,834 +0.03(+0.40%)
Feb 14, 2002 8.576 8.576 8.474 8.474 2,350 -0.16(-1.81%)
Feb 13, 2002 8.671 8.671 8.630 8.630 440 -0.02(-0.24%)
Feb 12, 2002 8.644 8.651 8.644 8.651 1,763 +0.07(+0.87%)
Feb 11, 2002 8.644 8.644 8.576 8.576 1,175 -0.03(-0.40%)
Feb 08, 2002 8.678 8.678 8.610 8.610 1,763 -0.17(-1.94%)
Feb 07, 2002 8.780 8.780 8.780 8.780 587 +0.03(+0.39%)
Feb 06, 2002 8.746 8.746 8.746 8.746 0 +0.00(+0.00%)
Feb 05, 2002 8.746 8.746 8.746 8.746 146 -0.03(-0.39%)
Feb 04, 2002 8.814 8.828 8.780 8.780 2,056 -0.03(-0.39%)
Feb 01, 2002 8.678 8.814 8.678 8.814 8,374 +0.20(+2.37%)
Jan 31, 2002 8.603 8.610 8.603 8.610 1,322 +0.10(+1.12%)
Jan 30, 2002 8.515 8.515 8.515 8.515 0 +0.00(+0.00%)
Jan 29, 2002 8.515 8.515 8.515 8.515 146 -0.09(-1.03%)
Jan 28, 2002 8.474 8.603 8.474 8.603 3,232 +0.16(+1.94%)
Jan 25, 2002 8.474 8.474 8.290 8.440 10,284 -0.07(-0.80%)
Jan 24, 2002 8.440 8.508 8.440 8.508 587 +0.03(+0.40%)
Jan 23, 2002 8.576 8.576 8.406 8.474 5,877 -0.17(-1.97%)
Jan 22, 2002 8.644 8.678 8.644 8.644 10,725 -0.16(-1.85%)
Jan 21, 2002 8.780 8.807 8.780 8.807 3,232 +0.00(+0.00%)
Jan 18, 2002 8.780 8.807 8.780 8.807 3,232 -0.01(-0.08%)
Jan 17, 2002 8.780 8.841 8.780 8.814 4,407 +0.03(+0.39%)
Jan 16, 2002 8.712 8.780 8.712 8.780 7,787 +0.14(+1.57%)
Jan 15, 2002 8.644 8.712 8.610 8.644 2,497 +0.03(+0.40%)
Jan 14, 2002 8.372 8.610 8.270 8.610 9,256 +0.10(+1.20%)
Jan 11, 2002 8.610 8.610 8.304 8.508 8,668 -0.27(-3.10%)
Jan 10, 2002 8.916 8.916 8.780 8.780 2,350 +0.61(+7.41%)
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.