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 (%)
Jan 31, 2013 4.417 4.444 4.356 4.438 5,583 +0.05(+1.24%)
Jan 30, 2013 4.485 4.485 4.383 4.383 1,322 -0.10(-2.28%)
Jan 29, 2013 4.485 4.533 4.442 4.485 1,479 +0.03(+0.61%)
Jan 28, 2013 4.353 4.458 4.349 4.458 6,652 +0.10(+2.34%)
Jan 25, 2013 4.349 4.401 4.349 4.356 18,167 +0.01(+0.31%)
Jan 24, 2013 4.322 4.346 4.322 4.342 6,602 +0.01(+0.31%)
Jan 23, 2013 4.295 4.342 4.295 4.329 14,569 -0.01(-0.31%)
Jan 22, 2013 4.342 4.342 4.322 4.342 1,930 +0.02(+0.47%)
Jan 18, 2013 4.295 4.348 4.295 4.322 8,505 -0.00(-0.08%)
Jan 17, 2013 4.302 4.329 4.302 4.325 11,044 -0.02(-0.55%)
Jan 16, 2013 4.302 4.376 4.288 4.349 1,284 +0.02(+0.56%)
Jan 15, 2013 4.370 4.370 4.322 4.325 1,106 +0.02(+0.54%)
Jan 14, 2013 4.302 4.312 4.288 4.302 5,472 -0.05(-1.25%)
Jan 11, 2013 4.288 4.390 4.288 4.356 5,289 +0.07(+1.59%)
Jan 10, 2013 4.274 4.295 4.267 4.288 11,607 +0.01(+0.13%)
Jan 09, 2013 4.267 4.322 4.267 4.282 3,552 -0.01(-0.13%)
Jan 08, 2013 4.288 4.288 4.220 4.288 79,674 -0.01(-0.16%)
Jan 07, 2013 4.322 4.322 4.288 4.295 7,291 +0.01(+0.16%)
Jan 04, 2013 4.390 4.391 4.261 4.288 9,141 -0.10(-2.33%)
Jan 03, 2013 4.410 4.410 4.390 4.390 3,742 -0.03(-0.77%)
Jan 02, 2013 4.424 4.424 4.424 4.424 180 +0.00(+0.00%)
Dec 31, 2012 4.424 4.424 4.424 4.424 293 +0.00(+0.00%)
Dec 28, 2012 4.410 4.427 4.404 4.424 13,013 +0.02(+0.46%)
Dec 27, 2012 4.383 4.424 4.383 4.404 6,815 -0.03(-0.61%)
Dec 26, 2012 4.431 4.434 4.390 4.431 8,881 +0.01(+0.15%)
Dec 24, 2012 4.390 4.431 4.390 4.424 1,908 -0.03(-0.76%)
Dec 21, 2012 4.390 4.458 4.390 4.458 2,989 +0.03(+0.77%)
Dec 20, 2012 4.451 4.458 4.424 4.424 11,731 -0.03(-0.61%)
Dec 19, 2012 4.424 4.451 4.424 4.451 14,326 +0.00(+0.00%)
Dec 18, 2012 4.424 4.451 4.424 4.451 6,843 +0.03(+0.62%)
Dec 17, 2012 4.424 4.431 4.417 4.424 14,563 -0.01(-0.15%)
Dec 14, 2012 4.356 4.431 4.342 4.431 18,039 +0.06(+1.40%)
Dec 13, 2012 4.370 4.370 4.288 4.370 2,026 -0.01(-0.31%)
Dec 12, 2012 4.356 4.383 4.356 4.383 761 +0.03(+0.63%)
Dec 11, 2012 4.342 4.356 4.323 4.356 5,279 +0.00(+0.00%)
Dec 10, 2012 4.342 4.356 4.336 4.356 1,616 +0.03(+0.63%)
Dec 07, 2012 4.390 4.417 4.329 4.329 10,569 -0.03(-0.62%)
Dec 06, 2012 4.322 4.356 4.322 4.356 4,701 +0.07(+1.59%)
Dec 05, 2012 4.288 4.302 4.274 4.288 2,690 -0.05(-1.10%)
Dec 04, 2012 4.254 4.336 4.254 4.336 2,227 +0.05(+1.11%)
Nov 30, 2012 4.288 4.288 4.254 4.288 15,563 +0.00(+0.00%)
Nov 29, 2012 4.295 4.322 4.220 4.288 10,872 -0.04(-0.94%)
Nov 28, 2012 4.302 4.363 4.295 4.329 8,233 -0.10(-2.15%)
Nov 27, 2012 4.247 4.451 4.220 4.424 15,678 +0.14(+3.34%)
Nov 26, 2012 4.254 4.281 4.254 4.281 734 +0.05(+1.13%)
Nov 23, 2012 4.233 4.233 4.233 4.233 146 -0.02(-0.48%)
Nov 21, 2012 4.254 4.254 4.254 4.254 146 +0.00(+0.00%)
Nov 20, 2012 4.254 4.254 4.254 4.254 730 -0.01(-0.16%)
Nov 19, 2012 4.264 4.268 4.261 4.261 935 +0.00(+0.00%)
Nov 16, 2012 4.267 4.267 4.254 4.261 6,317 +0.01(+0.16%)
Nov 15, 2012 4.254 4.261 4.254 4.254 8,210 +0.00(+0.00%)
Nov 14, 2012 4.254 4.254 4.254 4.254 10,475 -0.01(-0.32%)
Nov 13, 2012 4.263 4.267 4.254 4.267 1,244 +0.01(+0.32%)
Nov 12, 2012 4.390 4.390 4.254 4.254 6,170 -0.02(-0.45%)
Nov 09, 2012 4.254 4.281 4.254 4.273 4,581 +0.02(+0.45%)
Nov 08, 2012 4.254 4.267 4.254 4.254 5,249 +0.00(+0.00%)
Nov 07, 2012 4.240 4.261 4.220 4.254 18,525 +0.01(+0.16%)
Nov 06, 2012 4.240 4.256 4.240 4.247 5,209 +0.01(+0.16%)
Nov 05, 2012 4.261 4.261 4.240 4.240 1,616 +0.00(+0.00%)
Nov 02, 2012 4.240 4.240 4.240 4.240 382 +0.00(+0.00%)
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.