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 (%)
Jul 29, 2011 4.329 4.329 4.220 4.315 19,186 -0.05(-1.09%)
Jul 28, 2011 4.329 4.363 4.312 4.363 5,756 +0.02(+0.50%)
Jul 27, 2011 4.322 4.376 4.322 4.341 9,774 +0.04(+0.92%)
Jul 26, 2011 4.288 4.356 4.254 4.302 5,743 +0.01(+0.32%)
Jul 25, 2011 4.288 4.342 4.267 4.288 3,684 +0.00(+0.00%)
Jul 22, 2011 4.279 4.322 4.279 4.288 10,509 -0.10(-2.33%)
Jul 21, 2011 4.342 4.390 4.322 4.390 11,441 +0.03(+0.78%)
Jul 20, 2011 4.322 4.356 4.322 4.356 2,411 +0.00(+0.08%)
Jul 19, 2011 4.322 4.356 4.288 4.353 9,622 +0.01(+0.24%)
Jul 18, 2011 4.390 4.398 4.288 4.342 23,512 -0.03(-0.78%)
Jul 15, 2011 4.376 4.376 4.322 4.376 48,718 +0.02(+0.47%)
Jul 14, 2011 4.322 4.356 4.322 4.356 987 +0.04(+0.95%)
Jul 13, 2011 4.342 4.342 4.254 4.315 4,241 -0.05(-1.09%)
Jul 12, 2011 4.363 4.390 4.356 4.363 10,751 +0.01(+0.31%)
Jul 11, 2011 4.356 4.397 4.254 4.349 10,416 -0.01(-0.16%)
Jul 08, 2011 4.342 4.356 4.322 4.356 2,497 +0.00(+0.00%)
Jul 07, 2011 4.342 4.363 4.336 4.356 30,614 +0.00(+0.00%)
Jul 06, 2011 4.363 4.376 4.329 4.356 13,771 -0.02(-0.47%)
Jul 05, 2011 4.363 4.376 4.363 4.376 2,340 +0.01(+0.31%)
Jul 01, 2011 4.329 4.376 4.329 4.363 21,909 +0.07(+1.58%)
Jun 30, 2011 4.349 4.349 4.254 4.295 3,820 -0.06(-1.41%)
Jun 29, 2011 4.342 4.383 4.342 4.356 10,114 +0.01(+0.16%)
Jun 28, 2011 4.390 4.390 4.342 4.349 5,436 -0.02(-0.47%)
Jun 27, 2011 4.404 4.404 4.370 4.370 2,037 -0.05(-1.23%)
Jun 24, 2011 4.329 4.424 4.329 4.424 6,050 +0.11(+2.52%)
Jun 23, 2011 4.342 4.342 4.307 4.315 4,375 -0.02(-0.47%)
Jun 22, 2011 4.356 4.356 4.288 4.336 11,687 -0.01(-0.16%)
Jun 21, 2011 4.363 4.363 4.342 4.342 1,910 -0.05(-1.09%)
Jun 20, 2011 4.390 4.390 4.390 4.390 6,820 -0.03(-0.77%)
Jun 17, 2011 4.363 4.424 4.356 4.424 9,799 +0.03(+0.78%)
Jun 16, 2011 4.363 4.410 4.288 4.390 11,166 +0.01(+0.16%)
Jun 15, 2011 4.349 4.383 4.349 4.383 7,640 +0.05(+1.26%)
Jun 14, 2011 4.308 4.410 4.289 4.329 22,858 +0.02(+0.47%)
Jun 13, 2011 4.302 4.336 4.254 4.308 14,010 +0.04(+0.96%)
Jun 10, 2011 4.404 4.410 4.240 4.267 36,753 -0.14(-3.09%)
Jun 09, 2011 4.322 4.411 4.322 4.404 17,481 -0.01(-0.31%)
Jun 08, 2011 4.410 4.485 4.404 4.417 6,746 +0.03(+0.62%)
Jun 07, 2011 4.397 4.410 4.390 4.390 10,245 -0.01(-0.31%)
Jun 06, 2011 4.356 4.404 4.349 4.404 12,271 +0.05(+1.25%)
Jun 03, 2011 4.322 4.349 4.322 4.349 11,292 -0.08(-1.75%)
May 24, 2011 4.424 4.438 4.424 4.427 2,330 +0.00(+0.06%)
May 23, 2011 4.390 4.444 4.390 4.424 11,724 +0.00(+0.00%)
May 20, 2011 4.438 4.438 4.417 4.424 6,931 +0.01(+0.31%)
May 19, 2011 4.438 4.438 4.390 4.410 159,810 +0.01(+0.15%)
May 18, 2011 4.376 4.444 4.247 4.404 18,108 -0.03(-0.61%)
May 17, 2011 4.492 4.492 4.414 4.431 23,888 -0.07(-1.66%)
May 16, 2011 4.431 4.506 4.424 4.506 5,207 +0.07(+1.53%)
May 13, 2011 4.458 4.458 4.383 4.438 11,980 -0.02(-0.46%)
May 12, 2011 4.444 4.458 4.444 4.458 3,207 +0.02(+0.55%)
May 11, 2011 4.506 4.506 4.383 4.434 10,907 -0.11(-2.34%)
May 10, 2011 4.383 4.540 4.383 4.540 18,139 +0.18(+4.06%)
May 09, 2011 4.363 4.390 4.356 4.363 4,168 -0.01(-0.16%)
May 06, 2011 4.363 4.370 4.343 4.370 7,832 +0.01(+0.15%)
May 05, 2011 4.342 4.376 4.342 4.363 3,045 +0.00(+0.00%)
May 04, 2011 4.356 4.370 4.356 4.363 14,516 +0.01(+0.16%)
May 03, 2011 4.336 4.363 4.336 4.356 20,014 +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.