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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 8.338 8.576 8.031 8.576 198,481 +0.30(+3.62%)
Feb 28, 2008 8.555 8.555 8.181 8.276 209,725 -0.32(-3.72%)
Feb 27, 2008 8.610 8.739 8.549 8.596 72,325 -0.06(-0.71%)
Feb 26, 2008 8.644 8.937 8.528 8.657 84,285 -0.02(-0.24%)
Feb 25, 2008 8.882 8.916 8.542 8.678 86,538 -0.17(-1.92%)
Feb 22, 2008 8.746 8.848 8.535 8.848 118,609 +0.16(+1.80%)
Feb 21, 2008 9.052 9.188 8.685 8.691 114,454 -0.34(-3.77%)
Feb 20, 2008 9.052 9.120 8.984 9.032 77,576 -0.01(-0.15%)
Feb 19, 2008 9.188 9.250 9.018 9.045 58,329 -0.04(-0.45%)
Feb 18, 2008 9.018 9.515 8.882 9.086 0 +0.00(+0.00%)
Feb 15, 2008 9.018 9.515 8.882 9.086 95,795 +0.04(+0.45%)
Feb 14, 2008 9.270 9.393 9.018 9.045 188,651 -0.22(-2.42%)
Feb 13, 2008 9.345 9.428 9.073 9.270 97,705 -0.08(-0.87%)
Feb 12, 2008 9.188 9.699 9.188 9.352 106,079 +0.14(+1.48%)
Feb 11, 2008 9.617 9.617 8.916 9.216 172,124 -0.35(-3.63%)
Feb 08, 2008 10.14 10.19 9.284 9.563 199,052 -0.62(-6.08%)
Feb 07, 2008 10.57 10.58 10.14 10.18 74,050 -0.33(-3.17%)
Feb 06, 2008 10.64 10.75 10.43 10.52 55,978 +0.10(+0.91%)
Feb 05, 2008 10.68 11.01 10.41 10.42 78,810 -0.48(-4.43%)
Feb 04, 2008 11.22 11.22 10.63 10.90 98,025 -0.21(-1.90%)
Feb 01, 2008 10.88 11.23 10.69 11.11 93,444 +0.44(+4.08%)
Jan 31, 2008 10.21 10.89 10.01 10.68 74,931 +0.52(+5.16%)
Jan 30, 2008 10.48 10.61 10.01 10.15 76,401 -0.36(-3.43%)
Jan 29, 2008 10.04 10.96 10.04 10.52 88,595 +0.49(+4.89%)
Jan 28, 2008 10.12 10.20 9.542 10.03 72,727 +0.03(+0.34%)
Jan 25, 2008 10.43 10.43 9.869 9.991 81,396 -0.29(-2.78%)
Jan 24, 2008 11.03 11.20 10.24 10.28 130,322 -0.72(-6.56%)
Jan 23, 2008 9.638 11.05 9.535 11.00 147,454 +1.25(+12.85%)
Jan 22, 2008 8.916 10.24 8.848 9.746 118,752 +0.29(+3.02%)
Jan 21, 2008 9.665 9.903 8.998 9.461 0 +0.00(+0.00%)
Jan 18, 2008 9.665 9.903 8.998 9.461 219,653 -0.31(-3.14%)
Jan 17, 2008 10.38 10.40 9.767 9.767 68,614 -0.65(-6.21%)
Jan 16, 2008 9.991 10.54 9.849 10.41 58,476 +0.42(+4.15%)
Jan 15, 2008 10.26 10.35 9.862 9.998 71,993 -0.37(-3.61%)
Jan 14, 2008 9.855 10.43 9.855 10.37 98,733 +0.52(+5.32%)
Jan 11, 2008 9.393 9.896 9.168 9.849 171,711 +0.39(+4.10%)
Jan 10, 2008 8.916 9.583 8.698 9.461 192,861 +0.58(+6.51%)
Jan 09, 2008 9.270 9.270 8.685 8.882 197,195 -0.31(-3.33%)
Jan 08, 2008 9.461 9.590 9.134 9.188 94,165 -0.25(-2.67%)
Jan 07, 2008 9.644 9.692 9.386 9.440 112,601 -0.18(-1.84%)
Jan 04, 2008 9.780 9.883 9.331 9.617 187,566 -0.34(-3.42%)
Jan 03, 2008 10.47 10.47 9.957 9.957 94,032 -0.49(-4.69%)
Jan 02, 2008 10.39 10.55 10.28 10.45 90,358 +0.03(+0.33%)
Jan 01, 2008 10.54 10.71 10.28 10.41 0 +0.00(+0.00%)
Dec 31, 2007 10.54 10.71 10.28 10.41 206,767 -0.23(-2.17%)
Dec 28, 2007 10.74 11.09 10.62 10.64 94,954 -0.01(-0.13%)
Dec 27, 2007 10.65 10.77 10.45 10.66 122,829 -0.21(-1.94%)
Dec 26, 2007 10.89 11.08 10.73 10.87 132,452 -0.20(-1.84%)
Dec 24, 2007 11.06 11.14 10.72 11.07 77,282 -0.08(-0.73%)
Dec 21, 2007 10.91 11.16 10.72 11.16 146,043 +0.27(+2.50%)
Dec 20, 2007 10.99 11.03 10.81 10.88 90,212 -0.10(-0.93%)
Dec 19, 2007 11.07 11.07 10.70 10.99 97,852 -0.09(-0.80%)
Dec 18, 2007 11.11 11.11 10.82 11.07 132,914 +0.11(+0.99%)
Dec 17, 2007 10.73 11.08 10.73 10.96 67,879 +0.03(+0.31%)
Dec 14, 2007 11.24 11.28 10.72 10.93 192,178 -0.65(-5.64%)
Dec 13, 2007 10.99 11.58 10.99 11.58 115,159 +0.60(+5.45%)
Dec 12, 2007 11.33 11.69 10.90 10.99 129,147 -0.02(-0.19%)
Dec 11, 2007 11.23 12.09 10.98 11.01 228,909 -0.19(-1.70%)
Dec 10, 2007 10.89 11.54 10.89 11.20 132,232 +0.31(+2.81%)
Dec 07, 2007 10.60 10.96 10.55 10.89 63,471 +0.33(+3.09%)
Dec 06, 2007 10.66 10.66 10.34 10.56 72,052 -0.10(-0.89%)
Dec 05, 2007 10.48 10.81 10.48 10.66 38,788 +0.27(+2.62%)
Dec 04, 2007 10.67 10.84 10.32 10.39 72,434 -0.33(-3.11%)
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.