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 (%)
Feb 28, 2019 9.960 10.12 9.937 10.00 23,960 -0.01(-0.07%)
Feb 27, 2019 9.967 10.10 9.967 10.01 21,647 -0.07(-0.67%)
Feb 26, 2019 10.04 10.19 10.00 10.08 23,763 -0.02(-0.22%)
Feb 25, 2019 10.15 10.15 10.04 10.10 35,449 +0.10(+0.98%)
Feb 22, 2019 9.900 10.19 9.900 10.00 28,580 -0.05(-0.52%)
Feb 21, 2019 9.915 10.06 9.915 10.06 19,756 +0.11(+1.06%)
Feb 20, 2019 9.900 10.07 9.900 9.952 42,919 -0.01(-0.08%)
Feb 19, 2019 9.945 10.12 9.885 9.960 45,605 +0.06(+0.61%)
Feb 15, 2019 9.854 9.922 9.727 9.900 20,073 +0.08(+0.77%)
Feb 14, 2019 9.862 9.892 9.757 9.824 15,674 -0.03(-0.31%)
Feb 13, 2019 9.862 9.862 9.648 9.854 13,006 +0.07(+0.69%)
Feb 12, 2019 9.862 9.960 9.772 9.787 15,976 -0.11(-1.06%)
Feb 11, 2019 9.794 9.907 9.730 9.892 14,681 +0.08(+0.77%)
Feb 08, 2019 9.779 9.854 9.719 9.817 18,610 +0.00(+0.00%)
Feb 07, 2019 9.727 9.832 9.554 9.817 16,852 +0.11(+1.16%)
Feb 06, 2019 9.591 9.704 9.591 9.704 15,105 +0.08(+0.86%)
Feb 05, 2019 9.636 9.666 9.561 9.621 20,517 +0.07(+0.71%)
Feb 04, 2019 9.614 9.651 9.403 9.554 29,282 -0.05(-0.47%)
Feb 01, 2019 9.772 9.772 9.531 9.599 10,235 -0.19(-1.92%)
Jan 31, 2019 9.493 9.937 9.441 9.787 40,077 +0.31(+3.25%)
Jan 30, 2019 9.501 9.539 9.396 9.478 26,722 +0.07(+0.72%)
Jan 29, 2019 9.554 9.554 9.320 9.411 43,715 -0.12(-1.26%)
Jan 28, 2019 9.599 9.764 9.493 9.531 37,431 -0.14(-1.40%)
Jan 25, 2019 9.576 9.719 9.569 9.666 34,430 +0.09(+0.94%)
Jan 24, 2019 10.25 10.33 9.403 9.576 97,236 -0.70(-6.81%)
Jan 23, 2019 10.46 10.49 9.849 10.28 40,438 -0.19(-1.80%)
Jan 22, 2019 9.817 10.52 9.817 10.46 120,604 +0.54(+5.46%)
Jan 18, 2019 9.937 9.967 9.854 9.922 45,463 +0.01(+0.08%)
Jan 17, 2019 9.885 9.930 9.787 9.915 36,458 +0.04(+0.38%)
Jan 16, 2019 9.742 9.900 9.587 9.877 52,464 +0.15(+1.55%)
Jan 15, 2019 9.606 9.817 9.501 9.727 42,295 +0.06(+0.62%)
Jan 14, 2019 9.629 9.734 9.561 9.666 51,625 +0.05(+0.47%)
Jan 11, 2019 9.162 9.666 9.162 9.621 66,201 +0.46(+5.01%)
Jan 10, 2019 9.110 9.245 9.057 9.162 35,146 -0.02(-0.16%)
Jan 09, 2019 9.313 9.328 9.140 9.177 21,975 -0.16(-1.69%)
Jan 08, 2019 9.095 9.403 9.027 9.335 39,853 +0.24(+2.65%)
Jan 07, 2019 8.989 9.177 8.913 9.095 75,142 +0.15(+1.68%)
Jan 04, 2019 8.877 8.952 8.794 8.944 45,064 +0.18(+2.06%)
Jan 03, 2019 8.613 8.771 8.613 8.764 31,909 +0.05(+0.52%)
Jan 02, 2019 8.538 8.719 8.470 8.719 15,521 +0.11(+1.31%)
Dec 31, 2018 8.613 8.711 8.418 8.606 42,937 -0.11(-1.29%)
Dec 28, 2018 8.500 8.786 8.500 8.719 26,188 +0.07(+0.78%)
Dec 27, 2018 8.531 8.673 8.371 8.651 60,973 +0.13(+1.50%)
Dec 26, 2018 8.493 8.606 8.215 8.523 76,607 +0.14(+1.61%)
Dec 24, 2018 9.027 9.035 8.388 8.388 32,436 -0.56(-6.30%)
Dec 21, 2018 8.546 8.982 8.497 8.952 199,402 +0.40(+4.66%)
Dec 20, 2018 8.515 8.816 8.207 8.553 98,838 +0.07(+0.80%)
Dec 19, 2018 8.522 8.678 8.356 8.485 48,443 -0.04(-0.43%)
Dec 18, 2018 8.367 8.655 8.367 8.522 31,590 +0.18(+2.22%)
Dec 17, 2018 8.315 8.448 8.234 8.338 30,888 +0.05(+0.62%)
Dec 14, 2018 8.315 8.426 8.227 8.286 41,534 -0.09(-1.06%)
Dec 13, 2018 8.463 8.485 8.315 8.374 33,703 -0.07(-0.87%)
Dec 12, 2018 8.515 8.606 8.352 8.448 27,948 +0.06(+0.70%)
Dec 11, 2018 8.434 8.451 8.293 8.389 21,577 +0.03(+0.35%)
Dec 10, 2018 8.374 8.411 8.160 8.360 33,548 +0.04(+0.53%)
Dec 07, 2018 8.264 8.441 8.264 8.315 33,281 +0.01(+0.09%)
Dec 06, 2018 8.212 8.411 8.212 8.308 55,085 +0.03(+0.36%)
Dec 04, 2018 8.522 8.604 8.212 8.278 25,164 -0.17(-2.01%)
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.