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 (%)
Oct 31, 2011 4.193 4.193 4.118 4.179 5,305 -0.01(-0.32%)
Oct 28, 2011 4.131 4.203 4.131 4.193 7,910 -0.00(-0.10%)
Oct 27, 2011 4.193 4.199 4.159 4.197 11,214 -0.05(-1.12%)
Oct 26, 2011 4.233 4.254 4.233 4.244 2,396 +0.01(+0.26%)
Oct 25, 2011 4.213 4.302 4.213 4.233 16,351 +0.04(+0.97%)
Oct 24, 2011 4.050 4.193 4.050 4.193 28,551 +0.14(+3.36%)
Oct 21, 2011 3.982 4.056 3.982 4.056 8,001 +0.04(+1.02%)
Oct 20, 2011 4.056 4.056 4.016 4.016 9,532 -0.05(-1.17%)
Oct 19, 2011 4.070 4.070 4.063 4.063 1,616 -0.02(-0.50%)
Oct 18, 2011 4.050 4.084 4.050 4.084 5,289 +0.03(+0.84%)
Oct 17, 2011 4.056 4.056 4.050 4.050 2,938 -0.03(-0.67%)
Oct 14, 2011 4.077 4.077 4.077 4.077 3,085 -0.01(-0.17%)
Oct 13, 2011 4.084 4.084 4.084 4.084 4,407 -0.01(-0.17%)
Oct 12, 2011 4.016 4.118 4.016 4.091 15,653 -0.01(-0.33%)
Oct 11, 2011 4.084 4.104 4.084 4.104 2,134 +0.00(+0.00%)
Oct 10, 2011 4.125 4.125 4.084 4.104 7,829 +0.02(+0.50%)
Oct 07, 2011 4.233 4.240 4.084 4.084 33,805 -0.15(-3.54%)
Oct 06, 2011 4.206 4.261 4.206 4.233 7,052 +0.01(+0.16%)
Oct 05, 2011 4.247 4.247 4.146 4.227 9,501 -0.03(-0.64%)
Oct 04, 2011 4.240 4.288 4.233 4.254 3,141 +0.00(+0.00%)
Oct 03, 2011 4.206 4.254 4.118 4.254 44,430 +0.02(+0.48%)
Sep 30, 2011 4.220 4.261 4.220 4.233 19,510 -0.01(-0.32%)
Sep 29, 2011 4.267 4.267 4.240 4.247 6,710 +0.00(+0.00%)
Sep 28, 2011 4.233 4.267 4.233 4.247 2,408 +0.00(+0.00%)
Sep 27, 2011 4.254 4.254 4.247 4.247 20,061 -0.01(-0.16%)
Sep 26, 2011 4.254 4.254 4.247 4.254 19,945 -0.02(-0.48%)
Sep 23, 2011 4.267 4.281 4.247 4.274 17,038 -0.01(-0.32%)
Sep 22, 2011 4.274 4.288 4.274 4.288 1,469 +0.03(+0.80%)
Sep 21, 2011 4.240 4.254 4.240 4.254 9,028 -0.01(-0.32%)
Sep 20, 2011 4.254 4.281 4.247 4.267 1,910 +0.00(+0.00%)
Sep 19, 2011 4.288 4.288 4.267 4.267 293 -0.04(-0.95%)
Sep 16, 2011 4.254 4.308 4.254 4.308 7,189 +0.05(+1.28%)
Sep 15, 2011 4.233 4.254 4.233 4.254 869 +0.01(+0.32%)
Sep 14, 2011 4.247 4.247 4.240 4.240 3,282 -0.01(-0.32%)
Sep 13, 2011 4.267 4.267 4.247 4.254 13,076 -0.03(-0.64%)
Sep 12, 2011 4.247 4.288 4.247 4.281 3,482 -0.02(-0.47%)
Sep 09, 2011 4.302 4.308 4.288 4.302 1,100 +0.00(+0.00%)
Sep 08, 2011 4.281 4.302 4.261 4.302 3,855 +0.00(+0.00%)
Sep 07, 2011 4.267 4.302 4.261 4.302 6,873 +0.01(+0.32%)
Sep 06, 2011 4.199 4.288 4.199 4.288 18,334 +0.10(+2.44%)
Sep 02, 2011 4.236 4.236 4.152 4.186 16,088 -0.07(-1.60%)
Sep 01, 2011 4.267 4.301 4.213 4.254 15,889 -0.03(-0.79%)
Aug 31, 2011 4.220 4.288 4.220 4.288 4,196 +0.03(+0.80%)
Aug 30, 2011 4.261 4.281 4.220 4.254 18,383 +0.05(+1.28%)
Aug 29, 2011 4.247 4.247 4.186 4.200 3,338 -0.09(-2.06%)
Aug 26, 2011 4.261 4.289 4.261 4.289 3,673 +0.03(+0.66%)
Aug 25, 2011 4.247 4.261 4.240 4.261 2,002 -0.03(-0.64%)
Aug 24, 2011 4.288 4.288 4.220 4.288 4,701 -0.02(-0.47%)
Aug 23, 2011 4.274 4.308 4.254 4.308 15,631 +0.03(+0.80%)
Aug 22, 2011 4.274 4.329 4.152 4.274 49,866 +0.00(+0.00%)
Aug 19, 2011 4.254 4.288 4.254 4.274 6,783 -0.01(-0.32%)
Aug 18, 2011 4.296 4.296 4.274 4.288 1,101 -0.01(-0.16%)
Aug 17, 2011 4.254 4.315 4.254 4.295 35,671 +0.02(+0.48%)
Aug 16, 2011 4.288 4.342 4.274 4.274 17,871 -0.01(-0.16%)
Aug 15, 2011 4.410 4.410 4.274 4.281 37,640 -0.11(-2.48%)
Aug 12, 2011 4.349 4.390 4.349 4.390 9,556 +0.06(+1.41%)
Aug 11, 2011 4.302 4.336 4.274 4.329 13,108 +0.01(+0.32%)
Aug 10, 2011 4.356 4.356 4.267 4.315 7,346 -0.01(-0.16%)
Aug 09, 2011 4.288 4.336 4.152 4.322 9,319 +0.15(+3.59%)
Aug 08, 2011 4.152 4.240 4.016 4.172 28,991 +0.01(+0.16%)
Aug 05, 2011 4.254 4.254 4.165 4.165 29,110 -0.08(-1.92%)
Aug 04, 2011 4.288 4.288 4.186 4.247 12,100 -0.05(-1.27%)
Aug 03, 2011 4.288 4.302 4.152 4.302 11,019 +0.03(+0.64%)
Aug 02, 2011 4.220 4.274 4.220 4.274 3,139 +0.02(+0.48%)
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.