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 (%)
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%)
Nov 01, 2012 4.254 4.261 4.240 4.240 3,584 -0.01(-0.32%)
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%)
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.