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 (%)
Mar 30, 2012 4.764 4.764 4.689 4.758 9,833 -0.01(-0.14%)
Mar 29, 2012 4.628 4.764 4.628 4.764 10,109 +0.11(+2.34%)
Mar 28, 2012 4.594 4.655 4.594 4.655 6,567 +0.09(+1.94%)
Mar 27, 2012 4.553 4.591 4.553 4.567 2,203 +0.03(+0.75%)
Mar 26, 2012 4.615 4.683 4.465 4.533 16,890 -0.08(-1.77%)
Mar 23, 2012 4.683 4.683 4.615 4.615 8,695 -0.09(-1.88%)
Mar 22, 2012 4.698 4.730 4.669 4.703 12,325 -0.01(-0.14%)
Mar 21, 2012 4.703 4.710 4.703 4.710 1,498 -0.01(-0.29%)
Mar 20, 2012 4.662 4.758 4.662 4.723 9,720 +0.05(+1.02%)
Mar 19, 2012 4.655 4.723 4.642 4.676 5,512 -0.02(-0.43%)
Mar 16, 2012 4.444 4.696 4.424 4.696 12,506 +0.27(+6.15%)
Mar 15, 2012 4.424 4.478 4.424 4.424 11,874 +0.00(+0.00%)
Mar 14, 2012 4.444 4.485 4.424 4.424 23,355 +0.00(+0.00%)
Mar 13, 2012 4.424 4.424 4.424 4.424 587 +0.01(+0.15%)
Mar 12, 2012 4.478 4.478 4.417 4.417 9,531 -0.08(-1.81%)
Mar 09, 2012 4.478 4.499 4.478 4.499 1,047 +0.04(+0.92%)
Mar 08, 2012 4.438 4.458 4.424 4.458 4,503 +0.00(+0.00%)
Mar 07, 2012 4.424 4.458 4.424 4.458 6,372 +0.01(+0.31%)
Mar 06, 2012 4.458 4.485 4.424 4.444 28,650 -0.02(-0.46%)
Mar 05, 2012 4.465 4.465 4.465 4.465 4,942 +0.03(+0.60%)
Mar 02, 2012 4.424 4.478 4.424 4.438 761 +0.01(+0.33%)
Mar 01, 2012 4.438 4.465 4.424 4.424 2,233 +0.03(+0.62%)
Feb 29, 2012 4.438 4.451 4.390 4.397 11,922 -0.01(-0.31%)
Feb 28, 2012 4.424 4.458 4.404 4.410 19,779 -0.01(-0.31%)
Feb 27, 2012 4.424 4.451 4.404 4.424 22,376 -0.01(-0.31%)
Feb 24, 2012 4.451 4.451 4.424 4.438 16,800 -0.02(-0.47%)
Feb 23, 2012 4.478 4.485 4.444 4.459 16,489 -0.04(-0.90%)
Feb 22, 2012 4.513 4.567 4.424 4.499 26,822 -0.03(-0.75%)
Feb 21, 2012 4.492 4.533 4.492 4.533 11,069 +0.04(+0.91%)
Feb 17, 2012 4.492 4.513 4.472 4.492 9,506 +0.00(+0.00%)
Feb 16, 2012 4.458 4.492 4.458 4.492 2,791 +0.07(+1.54%)
Feb 15, 2012 4.424 4.424 4.392 4.424 9,550 +0.00(+0.00%)
Feb 14, 2012 4.424 4.424 4.376 4.424 11,900 -0.09(-1.99%)
Feb 13, 2012 4.506 4.615 4.506 4.514 5,730 +0.01(+0.18%)
Feb 10, 2012 4.587 4.703 4.506 4.506 10,368 -0.18(-3.92%)
Feb 09, 2012 4.560 4.696 4.560 4.689 29,518 +0.16(+3.62%)
Feb 08, 2012 4.499 4.526 4.458 4.525 16,972 +0.05(+1.05%)
Feb 07, 2012 4.458 4.478 4.438 4.478 1,322 +0.02(+0.46%)
Feb 06, 2012 4.424 4.458 4.424 4.458 15,150 +0.02(+0.46%)
Feb 03, 2012 4.417 4.458 4.417 4.438 5,650 +0.01(+0.31%)
Feb 02, 2012 4.445 4.445 4.424 4.424 8,235 -0.04(-0.91%)
Feb 01, 2012 4.458 4.485 4.451 4.465 5,279 -0.04(-0.91%)
Jan 31, 2012 4.458 4.506 4.458 4.506 4,554 +0.04(+0.91%)
Jan 30, 2012 4.492 4.492 4.390 4.465 8,474 -0.03(-0.61%)
Jan 27, 2012 4.526 4.526 4.492 4.492 1,423 -0.02(-0.45%)
Jan 26, 2012 4.438 4.513 4.438 4.513 7,584 +0.01(+0.15%)
Jan 25, 2012 4.370 4.506 4.370 4.506 7,543 +0.12(+2.64%)
Jan 24, 2012 4.404 4.410 4.356 4.390 10,441 -0.03(-0.77%)
Jan 23, 2012 4.465 4.465 4.410 4.424 9,824 +0.00(+0.00%)
Jan 20, 2012 4.444 4.444 4.424 4.424 2,790 +0.00(+0.00%)
Jan 19, 2012 4.356 4.431 4.356 4.424 4,050 +0.03(+0.62%)
Jan 18, 2012 4.356 4.431 4.356 4.397 21,830 +0.04(+0.94%)
Jan 17, 2012 4.261 4.356 4.261 4.356 1,028 +0.06(+1.43%)
Jan 12, 2012 4.302 4.295 4.295 4.295 7,346 -0.03(-0.63%)
Jan 11, 2012 4.213 4.336 4.213 4.322 2,497 +0.11(+2.65%)
Jan 10, 2012 4.179 4.219 4.179 4.210 4,028 +0.04(+1.08%)
Jan 09, 2012 4.172 4.193 4.165 4.165 1,376 +0.01(+0.33%)
Jan 06, 2012 4.159 4.165 4.152 4.152 18,276 -0.01(-0.16%)
Jan 05, 2012 4.193 4.213 4.159 4.159 43,341 -0.04(-0.88%)
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.