Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.26 +0.23 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Sep 30, 2013 4.785 4.880 4.785 4.880 4,181 -0.01(-0.15%)
Sep 27, 2013 4.880 4.900 4.880 4.888 3,914 -0.01(-0.26%)
Sep 26, 2013 4.921 4.921 4.900 4.900 3,085 +0.03(+0.55%)
Sep 24, 2013 4.873 4.873 4.873 4.873 0 +0.00(+0.00%)
Sep 23, 2013 4.921 4.921 4.853 4.873 12,421 -0.05(-0.97%)
Sep 20, 2013 4.879 4.921 4.879 4.921 1,021 +0.05(+0.98%)
Sep 19, 2013 4.846 4.873 4.845 4.873 3,859 +0.03(+0.56%)
Sep 18, 2013 4.880 4.880 4.846 4.846 5,963 -0.03(-0.70%)
Sep 17, 2013 4.969 4.969 4.846 4.880 4,466 -0.04(-0.75%)
Sep 16, 2013 4.851 5.030 4.851 4.917 9,403 +0.07(+1.37%)
Sep 13, 2013 4.851 4.851 4.851 4.851 180 +0.00(+0.09%)
Sep 12, 2013 4.887 4.894 4.839 4.846 2,211 +0.00(+0.00%)
Sep 11, 2013 4.846 4.853 4.846 4.846 9,924 -0.01(-0.28%)
Sep 10, 2013 4.860 4.875 4.846 4.860 9,331 -0.01(-0.14%)
Sep 09, 2013 4.832 4.866 4.832 4.866 1,469 +0.02(+0.51%)
Sep 06, 2013 4.842 4.842 4.842 4.842 146 +0.00(+0.06%)
Sep 05, 2013 4.832 4.839 4.832 4.839 1,583 -0.01(-0.28%)
Sep 04, 2013 4.853 4.853 4.853 4.853 158 +0.02(+0.42%)
Sep 03, 2013 4.860 4.866 4.832 4.832 6,469 -0.07(-1.53%)
Aug 30, 2013 4.907 4.914 4.832 4.907 15,491 -0.09(-1.77%)
Aug 27, 2013 4.853 4.996 4.996 4.996 6,464 +0.10(+2.11%)
Aug 26, 2013 4.887 4.915 4.871 4.892 4,362 -0.01(-0.22%)
Aug 23, 2013 4.903 4.903 4.903 4.903 361 -0.02(-0.50%)
Aug 22, 2013 4.887 4.961 4.887 4.928 2,012 +0.09(+1.83%)
Aug 21, 2013 4.800 4.883 4.798 4.839 3,922 +0.00(+0.00%)
Aug 20, 2013 4.826 4.839 4.785 4.839 14,165 +0.04(+0.85%)
Aug 19, 2013 4.786 4.810 4.786 4.798 4,016 +0.02(+0.43%)
Aug 16, 2013 4.696 4.791 4.696 4.778 10,153 -0.01(-0.14%)
Aug 15, 2013 4.764 4.853 4.764 4.785 3,485 -0.07(-1.54%)
Aug 14, 2013 4.860 4.860 4.860 4.860 196 -0.04(-0.83%)
Aug 13, 2013 4.862 4.900 4.862 4.900 423 +0.01(+0.28%)
Aug 12, 2013 4.975 4.975 4.873 4.887 2,333 -0.05(-0.97%)
Aug 09, 2013 4.934 4.934 4.934 4.934 238 +0.03(+0.55%)
Aug 08, 2013 4.900 4.907 4.900 4.907 539 +0.03(+0.70%)
Aug 07, 2013 4.825 4.880 4.825 4.873 4,807 +0.02(+0.42%)
Aug 06, 2013 4.730 5.030 4.730 4.853 24,703 +0.22(+4.85%)
Aug 05, 2013 4.832 4.832 4.601 4.628 32,706 -0.22(-4.63%)
Aug 02, 2013 4.846 4.880 4.839 4.853 7,039 -0.01(-0.28%)
Aug 01, 2013 4.873 4.880 4.866 4.866 3,859 +0.01(+0.14%)
Jul 31, 2013 4.873 4.873 4.839 4.860 672 -0.01(-0.14%)
Jul 30, 2013 4.832 4.873 4.832 4.866 8,167 +0.06(+1.27%)
Jul 29, 2013 4.880 4.880 4.805 4.805 1,576 -0.07(-1.40%)
Jul 26, 2013 4.832 4.873 4.832 4.873 1,511 +0.03(+0.56%)
Jul 25, 2013 4.853 4.853 4.778 4.846 18,321 -0.01(-0.14%)
Jul 24, 2013 4.853 4.853 4.853 4.853 146 +0.01(+0.14%)
Jul 23, 2013 4.955 5.037 4.764 4.846 63,179 +0.01(+0.28%)
Jul 22, 2013 4.846 4.862 4.832 4.832 9,569 +0.06(+1.28%)
Jul 19, 2013 4.907 5.030 4.771 4.771 9,035 -0.11(-2.23%)
Jul 18, 2013 5.037 5.037 4.880 4.880 7,975 -0.13(-2.58%)
Jul 17, 2013 5.071 5.071 5.009 5.009 293 +0.03(+0.68%)
Jul 16, 2013 4.969 5.084 4.969 4.975 4,977 -0.07(-1.35%)
Jul 15, 2013 5.037 5.084 5.037 5.043 33,040 +0.10(+1.93%)
Jul 12, 2013 4.894 5.009 4.894 4.948 5,142 -0.02(-0.41%)
Jul 11, 2013 4.866 5.037 4.866 4.969 8,742 +0.02(+0.41%)
Jul 10, 2013 4.982 4.989 4.873 4.948 11,258 +0.07(+1.39%)
Jul 09, 2013 5.030 4.934 4.880 4.880 1,469 -0.05(-1.10%)
Jul 08, 2013 4.975 5.037 4.914 4.934 4,027 -0.04(-0.89%)
Jul 05, 2013 5.023 5.023 4.955 4.979 3,085 -0.01(-0.20%)
Jul 03, 2013 4.989 4.989 4.948 4.989 7,678 +0.02(+0.41%)
Jul 02, 2013 4.880 4.969 4.819 4.969 6,576 +0.10(+2.10%)
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.