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 30, 2010 3.662 3.703 3.546 3.662 8,830 -0.04(-1.10%)
Jul 29, 2010 3.716 3.743 3.601 3.703 18,311 +0.00(+0.00%)
Jul 28, 2010 3.669 3.703 3.621 3.703 9,513 +0.05(+1.49%)
Jul 27, 2010 3.635 3.743 3.580 3.648 11,607 -0.00(-0.07%)
Jul 26, 2010 3.641 3.791 3.587 3.651 31,888 -0.06(-1.58%)
Jul 23, 2010 3.566 3.730 3.458 3.709 6,748 +0.07(+1.87%)
Jul 22, 2010 3.696 3.706 3.505 3.641 24,726 -0.01(-0.37%)
Jul 21, 2010 3.607 3.743 3.519 3.655 40,721 +0.03(+0.94%)
Jul 20, 2010 3.437 3.628 3.403 3.621 38,494 +0.20(+5.77%)
Jul 19, 2010 3.417 3.587 3.403 3.424 54,416 +0.05(+1.41%)
Jul 16, 2010 3.376 3.648 3.376 3.376 36,075 -0.20(-5.52%)
Jul 15, 2010 3.573 3.682 3.478 3.573 43,560 -0.02(-0.57%)
Jul 14, 2010 3.546 3.594 3.546 3.594 12,064 +0.01(+0.38%)
Jul 13, 2010 3.703 3.703 3.573 3.580 11,129 -0.11(-2.95%)
Jul 12, 2010 3.709 3.791 3.573 3.689 32,706 -0.06(-1.63%)
Jul 09, 2010 3.750 3.777 3.621 3.750 12,222 -0.04(-1.08%)
Jul 08, 2010 3.791 3.811 3.757 3.791 4,969 -0.05(-1.42%)
Jul 07, 2010 3.566 3.845 3.566 3.845 16,064 +0.20(+5.61%)
Jul 06, 2010 3.811 3.839 3.580 3.641 22,419 -0.27(-6.96%)
Jul 02, 2010 3.914 4.077 3.880 3.914 3,947 -0.18(-4.49%)
Jul 01, 2010 3.941 4.240 3.920 4.097 44,870 +0.08(+2.03%)
Jun 30, 2010 3.893 4.036 3.880 4.016 34,230 +0.12(+2.97%)
Jun 29, 2010 4.029 4.029 3.852 3.900 17,337 -0.25(-6.07%)
Jun 25, 2010 4.152 4.267 3.914 4.152 49,102 +0.21(+5.35%)
Jun 24, 2010 3.914 4.070 3.900 3.941 36,433 +0.05(+1.22%)
Jun 23, 2010 3.900 3.948 3.866 3.893 17,334 -0.05(-1.21%)
Jun 22, 2010 3.988 4.029 3.934 3.941 10,284 -0.03(-0.86%)
Jun 21, 2010 3.907 4.022 3.880 3.975 20,322 -0.03(-0.85%)
Jun 18, 2010 4.009 4.084 3.786 4.009 27,350 +0.10(+2.61%)
Jun 17, 2010 3.777 3.934 3.777 3.907 27,332 +0.15(+3.99%)
Jun 16, 2010 3.621 3.776 3.594 3.757 35,325 +0.14(+3.95%)
Jun 15, 2010 3.600 3.743 3.587 3.614 37,139 +0.00(+0.00%)
Jun 14, 2010 3.580 3.703 3.573 3.614 26,832 +0.03(+0.95%)
Jun 11, 2010 3.621 3.689 3.546 3.580 35,949 -0.05(-1.50%)
Jun 10, 2010 3.621 3.743 3.546 3.635 40,458 -0.01(-0.19%)
Jun 09, 2010 3.553 3.743 3.553 3.641 44,844 +0.04(+1.13%)
Jun 08, 2010 3.777 3.920 3.526 3.600 69,906 -0.19(-5.03%)
Jun 07, 2010 3.920 3.920 3.777 3.791 7,259 -0.16(-3.97%)
Jun 04, 2010 3.948 4.009 3.873 3.948 40,499 -0.03(-0.68%)
Jun 03, 2010 3.954 4.076 3.907 3.975 40,112 +0.05(+1.39%)
Jun 02, 2010 3.920 4.050 3.873 3.920 18,533 -0.02(-0.52%)
Jun 01, 2010 4.131 4.179 3.839 3.941 41,463 -0.19(-4.61%)
May 28, 2010 4.131 4.145 3.988 4.131 24,160 +0.03(+0.66%)
May 27, 2010 4.084 4.281 4.009 4.104 49,534 +0.10(+2.55%)
May 26, 2010 4.220 4.438 4.002 4.002 80,403 -0.22(-5.31%)
May 25, 2010 4.492 4.492 4.022 4.227 79,321 -0.16(-3.72%)
May 24, 2010 4.315 4.581 4.315 4.390 36,296 +0.17(+4.03%)
May 21, 2010 3.914 4.220 3.880 4.220 52,030 +0.30(+7.64%)
May 20, 2010 3.873 3.961 3.818 3.920 37,734 -0.18(-4.32%)
May 19, 2010 4.179 4.206 3.982 4.097 72,288 -0.23(-5.35%)
May 18, 2010 4.329 4.383 4.267 4.329 20,463 -0.02(-0.47%)
May 17, 2010 4.451 4.587 4.288 4.349 29,173 -0.16(-3.47%)
May 14, 2010 4.506 4.560 4.356 4.506 46,034 +0.13(+2.95%)
May 13, 2010 4.519 4.594 4.342 4.376 29,733 -0.21(-4.60%)
May 12, 2010 4.594 4.758 4.458 4.587 39,494 +0.03(+0.60%)
May 11, 2010 4.397 4.574 4.349 4.560 51,935 +0.14(+3.08%)
May 10, 2010 4.478 4.526 4.302 4.424 42,764 -0.07(-1.52%)
May 07, 2010 4.370 4.533 4.356 4.492 39,352 +0.08(+1.85%)
May 06, 2010 4.485 4.485 4.370 4.410 44,568 -0.08(-1.82%)
May 05, 2010 4.431 4.513 4.343 4.492 40,579 -0.03(-0.60%)
May 04, 2010 4.506 4.519 4.458 4.519 14,558 -0.03(-0.60%)
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.