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 (%)
Jan 30, 2015 4.805 4.812 4.805 4.812 664 -0.02(-0.42%)
Jan 29, 2015 4.778 4.839 4.771 4.832 2,350 +0.05(+1.00%)
Jan 28, 2015 4.798 4.798 4.785 4.785 467 +0.01(+0.14%)
Jan 27, 2015 4.771 4.826 4.771 4.778 5,534 +0.01(+0.29%)
Jan 26, 2015 4.730 4.785 4.730 4.764 10,236 +0.00(+0.00%)
Jan 23, 2015 4.764 4.781 4.758 4.764 4,490 +0.00(+0.00%)
Jan 22, 2015 4.785 4.785 4.764 4.764 5,205 +0.01(+0.14%)
Jan 20, 2015 4.900 4.758 4.758 4.758 12,047 -0.18(-3.72%)
Jan 16, 2015 4.792 4.948 4.792 4.941 2,866 +0.18(+3.86%)
Jan 15, 2015 4.771 4.802 4.737 4.758 6,917 -0.07(-1.55%)
Jan 14, 2015 4.773 4.832 4.751 4.832 3,414 +0.07(+1.43%)
Jan 13, 2015 4.785 4.785 4.758 4.764 13,437 -0.03(-0.57%)
Jan 12, 2015 4.792 4.792 4.792 4.792 146 -0.03(-0.71%)
Jan 09, 2015 4.805 4.826 4.805 4.826 816 +0.05(+1.00%)
Jan 08, 2015 4.792 4.798 4.758 4.778 3,894 -0.01(-0.14%)
Jan 07, 2015 4.758 4.832 4.751 4.785 3,366 +0.00(+0.00%)
Jan 06, 2015 4.826 4.832 4.764 4.785 4,515 +0.01(+0.29%)
Jan 05, 2015 4.760 4.798 4.751 4.771 7,394 +0.02(+0.43%)
Jan 02, 2015 4.730 4.758 4.730 4.751 10,004 +0.00(+0.00%)
Dec 31, 2014 4.758 4.751 4.751 4.751 15,720 +0.01(+0.14%)
Dec 30, 2014 4.785 4.785 4.730 4.744 2,960 +0.03(+0.58%)
Dec 29, 2014 4.704 4.764 4.704 4.717 5,780 +0.02(+0.43%)
Dec 26, 2014 4.764 4.764 4.696 4.696 19,912 -0.05(-1.15%)
Dec 24, 2014 4.832 4.751 4.751 4.751 8,962 -0.06(-1.35%)
Dec 23, 2014 4.764 4.826 4.764 4.816 10,868 +0.02(+0.36%)
Dec 22, 2014 4.723 4.798 4.703 4.798 9,429 +0.01(+0.28%)
Dec 19, 2014 4.785 4.798 4.764 4.785 6,142 +0.01(+0.14%)
Dec 18, 2014 4.805 4.805 4.774 4.778 7,324 -0.01(-0.14%)
Dec 17, 2014 4.900 4.900 4.764 4.785 34,224 -0.08(-1.68%)
Dec 16, 2014 4.812 4.989 4.744 4.866 53,198 +0.05(+0.99%)
Dec 15, 2014 4.778 4.846 4.778 4.819 5,461 +0.05(+1.14%)
Dec 12, 2014 4.887 4.900 4.730 4.764 938,586 -0.13(-2.64%)
Dec 11, 2014 4.907 4.962 4.887 4.894 5,162 -0.01(-0.14%)
Dec 10, 2014 4.887 4.948 4.887 4.900 6,413 +0.00(+0.00%)
Dec 09, 2014 4.894 4.928 4.894 4.900 3,983 +0.00(+0.06%)
Dec 08, 2014 4.873 4.907 4.873 4.897 7,638 -0.03(-0.61%)
Dec 05, 2014 4.914 4.928 4.887 4.928 2,017 +0.07(+1.40%)
Dec 04, 2014 4.921 4.921 4.812 4.860 9,237 -0.06(-1.24%)
Dec 03, 2014 4.900 4.921 4.880 4.921 2,156 +0.05(+0.98%)
Dec 02, 2014 4.871 4.903 4.863 4.873 4,929 -0.00(-0.03%)
Dec 01, 2014 4.900 4.907 4.873 4.875 4,855 -0.04(-0.80%)
Nov 28, 2014 4.914 4.914 4.887 4.914 784 +0.01(+0.28%)
Nov 26, 2014 4.873 4.900 4.900 4.900 12,047 +0.01(+0.14%)
Nov 25, 2014 4.900 4.900 4.894 4.894 440 +0.01(+0.14%)
Nov 24, 2014 4.894 4.894 4.887 4.887 4,040 -0.00(-0.09%)
Nov 21, 2014 4.839 4.921 4.839 4.891 1,168 +0.01(+0.23%)
Nov 20, 2014 4.873 4.894 4.873 4.880 14,034 -0.02(-0.42%)
Nov 19, 2014 4.873 4.914 4.873 4.900 872 +0.00(+0.00%)
Nov 18, 2014 4.900 4.900 4.900 4.900 254 -0.03(-0.69%)
Nov 17, 2014 4.873 4.934 4.873 4.934 4,564 +0.01(+0.14%)
Nov 14, 2014 4.873 4.941 4.873 4.928 947 +0.02(+0.42%)
Nov 13, 2014 4.907 4.907 4.907 4.907 233 +0.01(+0.14%)
Nov 12, 2014 4.914 4.914 4.900 4.900 293 +0.00(+0.00%)
Nov 11, 2014 4.921 4.948 4.873 4.900 4,454 +0.02(+0.42%)
Nov 10, 2014 4.873 4.921 4.873 4.880 3,222 -0.03(-0.69%)
Nov 07, 2014 4.873 4.955 4.873 4.914 3,993 +0.01(+0.28%)
Nov 06, 2014 4.969 4.969 4.880 4.900 25,888 -0.01(-0.21%)
Nov 05, 2014 4.996 4.996 4.887 4.911 49,313 -0.00(-0.07%)
Nov 04, 2014 4.860 5.091 4.860 4.914 79,110 +0.01(+0.28%)
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.