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 (%)
Oct 31, 2012 4.254 4.258 4.254 4.254 2,773 +0.00(+0.00%)
Oct 26, 2012 4.267 4.254 4.254 4.254 1,322 +0.00(+0.00%)
Oct 25, 2012 4.254 4.259 4.254 4.254 1,964 +0.00(+0.00%)
Oct 23, 2012 4.254 4.254 4.254 4.254 10,284 -0.24(-5.30%)
Oct 19, 2012 4.533 4.533 4.492 4.492 5,046 +0.00(+0.00%)
Oct 18, 2012 4.521 4.521 4.492 4.492 2,130 -0.08(-1.79%)
Oct 17, 2012 4.574 4.574 4.574 4.574 146 +0.01(+0.30%)
Oct 16, 2012 4.560 4.560 4.532 4.560 1,242 -0.02(-0.45%)
Oct 15, 2012 4.581 4.581 4.492 4.581 1,322 +0.01(+0.15%)
Oct 12, 2012 4.560 4.574 4.560 4.574 1,322 +0.06(+1.36%)
Oct 11, 2012 4.587 4.587 4.513 4.513 655 +0.02(+0.45%)
Oct 10, 2012 4.533 4.533 4.254 4.492 8,082 +0.00(+0.00%)
Oct 09, 2012 4.417 4.540 4.417 4.492 5,556 +0.10(+2.33%)
Oct 08, 2012 4.513 4.513 4.302 4.390 3,966 -0.10(-2.27%)
Oct 05, 2012 4.513 4.513 4.465 4.492 3,232 -0.01(-0.30%)
Oct 04, 2012 4.478 4.513 4.465 4.506 2,258 +0.01(+0.15%)
Oct 03, 2012 4.404 4.499 4.404 4.499 1,027 +0.01(+0.30%)
Oct 02, 2012 4.410 4.485 4.363 4.485 5,154 +0.10(+2.17%)
Oct 01, 2012 4.390 4.390 4.390 4.390 146 -0.03(-0.77%)
Sep 28, 2012 4.254 4.431 4.254 4.424 5,531 +0.14(+3.17%)
Sep 27, 2012 4.288 4.329 4.261 4.288 13,678 +0.03(+0.64%)
Sep 26, 2012 4.540 4.540 4.254 4.261 7,612 -0.27(-6.01%)
Sep 25, 2012 4.608 4.608 4.533 4.533 2,917 -0.13(-2.77%)
Sep 24, 2012 4.587 4.662 4.574 4.662 8,374 +0.08(+1.78%)
Sep 21, 2012 4.308 4.587 4.308 4.581 31,087 +0.31(+7.17%)
Sep 20, 2012 4.295 4.302 4.261 4.274 12,238 -0.03(-0.79%)
Sep 19, 2012 4.465 4.465 4.261 4.308 14,165 -0.16(-3.51%)
Sep 18, 2012 4.451 4.601 4.451 4.465 13,342 +0.01(+0.31%)
Sep 17, 2012 4.492 4.495 4.451 4.451 4,901 -0.05(-1.21%)
Sep 14, 2012 4.451 4.560 4.451 4.506 8,783 +0.14(+3.12%)
Sep 13, 2012 4.274 4.370 4.254 4.370 9,899 +0.10(+2.23%)
Sep 12, 2012 4.267 4.274 4.267 4.274 1,442 +0.01(+0.16%)
Sep 11, 2012 4.261 4.278 4.254 4.267 6,968 +0.01(+0.16%)
Sep 06, 2012 4.261 4.261 4.261 4.261 440 -0.02(-0.40%)
Sep 05, 2012 4.240 4.278 4.240 4.278 11,225 -0.01(-0.16%)
Aug 31, 2012 4.274 4.285 4.285 4.285 881 +0.01(+0.16%)
Aug 30, 2012 4.278 4.278 4.278 4.278 293 -0.01(-0.24%)
Aug 29, 2012 4.254 4.288 4.254 4.288 6,060 +0.04(+0.96%)
Aug 27, 2012 4.240 4.247 4.240 4.247 780 -0.03(-0.72%)
Aug 24, 2012 4.288 4.288 4.254 4.278 3,085 +0.01(+0.16%)
Aug 23, 2012 4.302 4.302 4.271 4.271 2,056 -0.03(-0.71%)
Aug 22, 2012 4.295 4.302 4.295 4.302 1,566 +0.03(+0.64%)
Aug 21, 2012 4.322 4.322 4.274 4.274 5,436 -0.03(-0.63%)
Aug 20, 2012 4.302 4.303 4.281 4.302 3,324 +0.02(+0.48%)
Aug 17, 2012 4.247 4.322 4.247 4.281 2,487 +0.03(+0.80%)
Aug 16, 2012 4.247 4.329 4.247 4.247 13,295 +0.01(+0.16%)
Aug 15, 2012 4.254 4.267 4.240 4.240 14,466 -0.01(-0.16%)
Aug 14, 2012 4.254 4.274 4.247 4.247 5,818 -0.07(-1.73%)
Aug 09, 2012 4.322 4.322 4.322 4.322 1,616 -0.02(-0.47%)
Aug 08, 2012 4.404 4.404 4.342 4.342 881 -0.10(-2.15%)
Aug 07, 2012 4.438 4.438 4.424 4.438 4,885 +0.03(+0.62%)
Aug 06, 2012 4.288 4.410 4.288 4.410 6,400 +0.16(+3.85%)
Aug 03, 2012 4.247 4.247 4.247 4.247 434 -0.01(-0.32%)
Aug 02, 2012 4.295 4.295 4.254 4.261 2,795 -0.07(-1.73%)
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.