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 (%)
Jun 30, 2017 5.350 152 +0.08(+1.55%)
Jun 29, 2017 5.350 5.350 5.166 5.268 24,044 -0.10(-1.78%)
Jun 28, 2017 5.425 5.425 5.363 5.363 4,562 -0.05(-1.01%)
Jun 27, 2017 5.425 5.431 5.418 5.418 4,423 +0.07(+1.40%)
Jun 26, 2017 5.378 5.385 5.343 5.343 1,116 +0.01(+0.13%)
Jun 23, 2017 5.336 5.404 5.336 5.336 6,996 +0.02(+0.38%)
Jun 22, 2017 5.356 5.356 5.316 5.316 5,299 -0.01(-0.26%)
Jun 20, 2017 5.329 73 +0.00(+0.00%)
Jun 19, 2017 5.332 5.332 5.295 5.329 16,878 +0.02(+0.38%)
Jun 16, 2017 5.322 5.370 5.309 5.309 16,367 -0.03(-0.64%)
Jun 15, 2017 5.374 5.397 5.316 5.343 11,160 -0.01(-0.25%)
Jun 14, 2017 5.404 5.404 5.329 5.356 10,396 -0.08(-1.50%)
Jun 13, 2017 5.403 5.452 5.403 5.438 2,763 +0.03(+0.63%)
Jun 12, 2017 5.438 5.438 5.384 5.404 8,019 -0.03(-0.63%)
Jun 09, 2017 5.512 5.512 5.438 5.438 2,693 +0.02(+0.38%)
Jun 08, 2017 5.435 5.438 5.418 5.418 1,447 +0.02(+0.38%)
Jun 07, 2017 5.384 5.397 5.384 5.397 1,137 -0.04(-0.66%)
Jun 06, 2017 5.433 5.433 5.433 5.433 437 -0.07(-1.21%)
Jun 01, 2017 5.499 286 +0.13(+2.41%)
May 31, 2017 5.445 5.452 5.350 5.370 16,871 -0.09(-1.62%)
May 30, 2017 5.445 5.501 5.445 5.459 7,745 -0.01(-0.12%)
May 26, 2017 5.491 5.491 5.465 5.465 4,034 +0.03(+0.63%)
May 25, 2017 5.472 5.472 5.398 5.431 1,018 +0.02(+0.37%)
May 24, 2017 5.431 5.431 5.377 5.411 8,358 -0.03(-0.61%)
May 23, 2017 5.445 5.540 5.445 5.445 9,032 +0.00(+0.00%)
May 19, 2017 5.445 5.445 5.445 0 +0.06(+1.14%)
May 18, 2017 5.445 5.452 5.384 5.384 3,173 -0.12(-2.22%)
May 17, 2017 5.408 5.527 5.408 5.506 6,812 +0.07(+1.25%)
May 16, 2017 5.520 5.567 5.438 5.438 7,978 -0.03(-0.62%)
May 15, 2017 5.382 5.472 5.382 5.472 2,640 +0.09(+1.64%)
May 12, 2017 5.377 5.431 5.377 5.384 17,763 -0.03(-0.63%)
May 11, 2017 5.547 5.547 5.418 5.418 2,719 -0.05(-0.87%)
May 10, 2017 5.418 5.472 5.418 5.465 1,805 +0.05(+1.01%)
May 09, 2017 5.459 5.493 5.411 5.411 24,111 -0.09(-1.61%)
May 08, 2017 5.479 5.499 5.418 5.499 20,247 +0.01(+0.19%)
May 05, 2017 5.486 5.495 5.465 5.489 4,606 -0.06(-1.16%)
May 04, 2017 5.484 5.554 5.480 5.554 1,528 +0.05(+0.99%)
May 03, 2017 5.724 5.724 5.493 5.499 11,460 -0.16(-2.77%)
May 02, 2017 5.615 5.656 5.547 5.656 13,900 +0.14(+2.59%)
May 01, 2017 5.445 5.581 5.436 5.513 2,350 +0.02(+0.37%)
Apr 28, 2017 5.425 5.506 5.418 5.493 7,224 +0.07(+1.38%)
Apr 27, 2017 5.499 5.567 5.418 5.418 23,632 -0.08(-1.49%)
Apr 26, 2017 5.458 5.615 5.458 5.499 9,366 +0.07(+1.38%)
Apr 25, 2017 5.431 5.663 5.425 5.425 23,909 +0.00(+0.00%)
Apr 24, 2017 5.513 5.595 5.418 5.425 32,082 -0.07(-1.24%)
Apr 21, 2017 5.418 5.493 5.418 5.493 5,201 +0.05(+0.87%)
Apr 20, 2017 5.459 5.472 5.445 5.445 24,939 -0.01(-0.12%)
Apr 19, 2017 5.479 5.499 5.445 5.452 32,009 -0.02(-0.37%)
Apr 18, 2017 5.486 5.547 5.472 5.472 30,319 -0.01(-0.12%)
Apr 17, 2017 5.547 5.649 5.479 5.479 24,792 +0.00(+0.00%)
Apr 13, 2017 5.520 5.544 5.479 5.479 32,743 -0.04(-0.74%)
Apr 12, 2017 5.608 5.683 5.479 5.520 168,108 +0.02(+0.37%)
Apr 11, 2017 5.683 5.724 5.493 5.499 194,616 -0.20(-3.58%)
Apr 10, 2017 5.704 5.717 5.656 5.704 5,746 +0.00(+0.00%)
Apr 07, 2017 5.714 5.714 5.683 5.704 7,164 -0.04(-0.71%)
Apr 06, 2017 5.696 5.744 5.690 5.744 12,970 +0.10(+1.69%)
Apr 05, 2017 5.710 5.710 5.649 5.649 11,964 +0.00(+0.00%)
Apr 04, 2017 5.717 5.717 5.629 5.649 2,055 +0.03(+0.61%)
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.