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 (%)
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%)
Dec 01, 2015 4.642 4.764 4.587 4.642 13,245 +0.02(+0.44%)
Nov 30, 2015 4.587 4.621 4.581 4.621 2,866 +0.03(+0.74%)
Nov 27, 2015 4.587 4.655 4.587 4.587 2,735 -0.02(-0.44%)
Nov 25, 2015 4.628 4.608 4.608 4.608 9,109 -0.01(-0.29%)
Nov 24, 2015 4.574 4.628 4.574 4.621 3,595 +0.03(+0.74%)
Nov 23, 2015 4.642 4.642 4.587 4.587 622 -0.05(-1.17%)
Nov 20, 2015 4.642 4.642 4.599 4.642 473 +0.00(+0.00%)
Nov 19, 2015 4.594 4.689 4.594 4.642 33,562 +0.05(+1.04%)
Nov 18, 2015 4.601 4.601 4.594 4.594 340 -0.03(-0.59%)
Nov 17, 2015 4.594 4.621 4.594 4.621 1,063 +0.03(+0.59%)
Nov 16, 2015 4.628 4.635 4.594 4.594 33,794 -0.06(-1.32%)
Nov 13, 2015 4.594 4.655 4.594 4.655 5,646 +0.06(+1.33%)
Nov 12, 2015 4.621 4.621 4.594 4.594 37,167 -0.03(-0.59%)
Nov 11, 2015 4.594 4.641 4.594 4.621 10,303 -0.02(-0.44%)
Nov 10, 2015 4.628 4.642 4.601 4.642 2,374 +0.01(+0.15%)
Nov 09, 2015 4.628 4.659 4.628 4.635 14,555 -0.01(-0.15%)
Nov 06, 2015 4.628 4.710 4.587 4.642 156,128 +0.05(+1.19%)
Nov 05, 2015 4.635 4.635 4.587 4.587 1,069 -0.05(-1.03%)
Nov 04, 2015 4.615 4.635 4.615 4.635 8,270 +0.07(+1.49%)
Nov 03, 2015 4.570 4.586 4.567 4.567 734 +0.00(+0.00%)
Nov 02, 2015 4.601 4.601 4.567 4.567 1,968 -0.01(-0.15%)
Oct 30, 2015 4.628 4.635 4.574 4.574 18,083 -0.10(-2.18%)
Oct 29, 2015 4.645 4.676 4.645 4.676 527 +0.05(+1.03%)
Oct 27, 2015 4.662 4.703 4.628 4.628 26 -0.07(-1.48%)
Oct 26, 2015 4.710 4.710 4.696 4.698 5,221 -0.02(-0.40%)
Oct 22, 2015 4.717 4.717 4.717 4.717 14 +0.03(+0.58%)
Oct 21, 2015 4.669 4.737 4.669 4.689 2,356 -0.07(-1.54%)
Oct 20, 2015 4.832 4.832 4.669 4.763 6,335 -0.02(-0.46%)
Oct 19, 2015 4.717 4.785 4.717 4.785 1,185 +0.01(+0.29%)
Oct 16, 2015 4.798 4.798 4.764 4.771 1,566 -0.13(-2.64%)
Oct 15, 2015 4.887 4.900 4.812 4.900 2,508 +0.02(+0.42%)
Oct 14, 2015 4.723 4.880 4.723 4.880 1,029 +0.08(+1.70%)
Oct 13, 2015 4.883 4.883 4.717 4.798 3,076 -0.05(-1.12%)
Oct 12, 2015 4.805 4.853 4.797 4.853 1,530 +0.13(+2.74%)
Oct 09, 2015 4.758 4.758 4.662 4.723 6,912 -0.07(-1.42%)
Oct 08, 2015 4.764 4.792 4.764 4.792 359 +0.01(+0.28%)
Oct 07, 2015 4.866 4.866 4.778 4.778 4,622 +0.00(+0.00%)
Oct 06, 2015 4.900 4.900 4.771 4.778 2,975 -0.06(-1.16%)
Oct 05, 2015 4.819 4.834 4.696 4.834 9,968 +0.10(+2.22%)
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.