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 (%)
Jun 28, 2019 10.15 10.95 10.11 10.95 198,406 +0.93(+9.28%)
Jun 27, 2019 9.883 10.05 9.868 10.02 26,748 +0.12(+1.25%)
Jun 26, 2019 9.759 9.977 9.730 9.899 36,560 -0.03(-0.31%)
Jun 25, 2019 9.884 9.992 9.697 9.930 41,003 -0.09(-0.93%)
Jun 24, 2019 10.13 10.13 9.767 10.02 42,164 +0.00(+0.00%)
Jun 21, 2019 10.56 10.57 10.02 10.02 97,200 -0.60(-5.61%)
Jun 20, 2019 10.56 10.67 10.40 10.62 55,324 +0.21(+2.05%)
Jun 19, 2019 10.21 10.40 10.10 10.40 41,375 +0.22(+2.17%)
Jun 18, 2019 10.10 10.18 10.03 10.18 20,678 +0.20(+1.99%)
Jun 17, 2019 9.809 10.02 9.809 9.985 21,093 +0.10(+1.00%)
Jun 14, 2019 9.771 10.16 9.771 9.886 21,483 -0.06(-0.61%)
Jun 13, 2019 9.939 9.992 9.776 9.947 27,957 +0.07(+0.70%)
Jun 12, 2019 9.893 9.947 9.771 9.878 20,569 +0.03(+0.31%)
Jun 11, 2019 9.954 10.04 9.725 9.847 17,716 -0.11(-1.15%)
Jun 10, 2019 9.878 9.985 9.863 9.962 15,280 +0.08(+0.77%)
Jun 07, 2019 9.926 10.13 9.885 9.886 17,291 -0.02(-0.15%)
Jun 06, 2019 10.07 10.07 9.840 9.901 26,514 -0.05(-0.46%)
Jun 05, 2019 10.15 10.18 9.893 9.947 11,957 -0.17(-1.66%)
Jun 04, 2019 9.771 10.17 9.760 10.11 43,542 +0.38(+3.92%)
Jun 03, 2019 9.634 9.762 9.546 9.733 23,930 +0.10(+1.03%)
May 31, 2019 9.466 9.741 9.465 9.634 21,745 -0.02(-0.24%)
May 30, 2019 9.801 9.826 9.592 9.657 30,880 -0.02(-0.16%)
May 29, 2019 10.08 10.08 9.672 9.672 22,208 -0.48(-4.74%)
May 28, 2019 10.13 10.19 9.962 10.15 16,834 +0.01(+0.07%)
May 24, 2019 10.02 10.15 9.626 10.15 52,268 +0.08(+0.76%)
May 23, 2019 10.46 10.47 9.962 10.07 38,913 -0.40(-3.79%)
May 22, 2019 10.69 10.69 10.38 10.47 22,286 -0.23(-2.14%)
May 21, 2019 10.77 10.91 10.69 10.69 22,898 -0.03(-0.28%)
May 20, 2019 10.76 10.80 10.69 10.73 10,022 -0.05(-0.50%)
May 17, 2019 10.84 10.90 10.76 10.78 23,186 -0.18(-1.60%)
May 16, 2019 10.92 10.95 10.82 10.95 31,869 +0.04(+0.35%)
May 15, 2019 10.88 10.92 10.85 10.92 19,058 +0.08(+0.70%)
May 14, 2019 10.86 10.86 10.72 10.84 20,936 +0.19(+1.79%)
May 13, 2019 10.66 10.77 10.52 10.65 24,935 -0.21(-1.90%)
May 10, 2019 10.85 10.88 10.78 10.86 23,710 +0.04(+0.35%)
May 09, 2019 10.82 10.86 10.77 10.82 20,815 -0.04(-0.35%)
May 08, 2019 10.84 10.88 10.83 10.86 21,786 +0.03(+0.28%)
May 07, 2019 10.82 10.88 10.81 10.82 19,069 -0.01(-0.07%)
May 06, 2019 10.62 10.88 10.62 10.83 40,927 +0.11(+1.00%)
May 03, 2019 10.76 10.84 10.68 10.73 33,142 +0.04(+0.36%)
May 02, 2019 10.65 10.73 10.56 10.69 19,056 +0.01(+0.07%)
May 01, 2019 10.69 10.74 10.52 10.68 22,644 -0.03(-0.29%)
Apr 30, 2019 10.84 10.84 10.66 10.71 26,722 -0.11(-1.06%)
Apr 29, 2019 10.78 10.84 10.77 10.82 24,537 +0.03(+0.28%)
Apr 26, 2019 10.78 10.80 10.72 10.79 14,409 +0.05(+0.50%)
Apr 25, 2019 10.78 10.80 10.74 10.74 12,250 -0.05(-0.49%)
Apr 24, 2019 10.76 10.80 10.71 10.79 43,986 +0.07(+0.64%)
Apr 23, 2019 10.69 10.73 10.59 10.73 47,640 +0.02(+0.21%)
Apr 22, 2019 10.64 10.73 10.56 10.70 35,317 +0.11(+1.01%)
Apr 18, 2019 10.60 10.68 10.55 10.60 17,029 -0.05(-0.43%)
Apr 17, 2019 10.64 10.71 10.51 10.64 25,142 +0.00(+0.00%)
Apr 16, 2019 10.72 10.72 10.57 10.64 24,855 -0.06(-0.57%)
Apr 15, 2019 10.73 10.73 10.60 10.70 21,775 +0.04(+0.36%)
Apr 12, 2019 10.69 10.73 10.60 10.66 20,173 -0.05(-0.43%)
Apr 11, 2019 10.73 10.73 10.67 10.71 16,129 -0.02(-0.14%)
Apr 10, 2019 10.69 10.73 10.63 10.73 37,093 +0.08(+0.72%)
Apr 09, 2019 10.60 10.69 10.60 10.65 18,752 -0.03(-0.29%)
Apr 08, 2019 10.50 10.69 10.47 10.68 20,226 +0.20(+1.89%)
Apr 05, 2019 10.67 10.68 10.47 10.48 27,640 -0.12(-1.15%)
Apr 04, 2019 10.69 10.69 10.50 10.60 41,145 -0.06(-0.57%)
Apr 03, 2019 10.68 10.69 10.53 10.66 20,120 +0.03(+0.29%)
Apr 02, 2019 10.63 10.65 10.53 10.63 16,010 -0.03(-0.29%)
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.