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

BRT Realty Trust (NY: BRT )

17.84 +0.12 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 28, 2004 10.34 10.47 10.33 10.42 5,195 +0.09(+0.84%)
May 27, 2004 10.51 10.61 10.32 10.33 19,118 -0.10(-0.92%)
May 26, 2004 10.08 10.43 10.08 10.43 14,131 +0.38(+3.83%)
May 25, 2004 9.749 10.06 9.749 10.04 13,507 +0.32(+3.27%)
May 24, 2004 9.817 9.817 9.696 9.725 8,520 -0.01(-0.10%)
May 21, 2004 9.552 9.850 9.552 9.735 22,027 +0.23(+2.38%)
May 20, 2004 9.754 9.764 9.427 9.509 19,534 -0.24(-2.47%)
May 19, 2004 9.576 10.08 9.576 9.749 29,924 +0.25(+2.58%)
May 18, 2004 9.441 9.504 9.441 9.504 4,156 +0.10(+1.07%)
May 17, 2004 9.417 9.485 9.316 9.403 11,845 -0.01(-0.15%)
May 14, 2004 9.331 9.417 9.311 9.417 15,170 +0.11(+1.19%)
May 13, 2004 9.278 9.307 9.181 9.307 16,832 +0.03(+0.31%)
May 12, 2004 9.499 9.499 9.263 9.278 26,391 -0.19(-2.03%)
May 11, 2004 9.422 9.480 9.422 9.470 14,338 +0.05(+0.51%)
May 10, 2004 9.634 9.634 9.422 9.422 17,040 -0.24(-2.49%)
May 07, 2004 9.841 9.841 9.663 9.663 17,040 -0.13(-1.33%)
May 06, 2004 9.769 9.793 9.552 9.793 12,884 -0.01(-0.10%)
May 05, 2004 9.749 9.860 9.749 9.802 12,468 +0.05(+0.54%)
May 04, 2004 9.730 9.879 9.730 9.749 10,390 +0.02(+0.20%)
May 03, 2004 9.961 9.961 9.489 9.730 32,002 -0.29(-2.88%)
Apr 30, 2004 10.36 10.36 9.870 10.02 41,146 -0.39(-3.74%)
Apr 29, 2004 10.32 10.47 10.32 10.41 9,974 +0.16(+1.55%)
Apr 28, 2004 10.37 10.49 10.25 10.25 18,702 -0.15(-1.48%)
Apr 27, 2004 10.12 10.44 10.12 10.40 21,404 +0.26(+2.51%)
Apr 26, 2004 9.841 10.20 9.841 10.15 25,352 +0.26(+2.63%)
Apr 23, 2004 9.961 9.961 9.870 9.889 11,845 +0.02(+0.20%)
Apr 22, 2004 9.504 9.927 9.480 9.870 33,872 +0.29(+3.07%)
Apr 21, 2004 9.504 9.624 9.360 9.576 33,249 +0.07(+0.76%)
Apr 20, 2004 9.528 9.706 9.432 9.504 58,186 -0.20(-2.08%)
Apr 19, 2004 9.730 9.730 9.672 9.706 8,104 -0.13(-1.27%)
Apr 16, 2004 9.841 9.865 9.793 9.831 9,767 +0.04(+0.39%)
Apr 15, 2004 9.745 9.913 9.745 9.793 22,651 +0.16(+1.65%)
Apr 14, 2004 9.600 9.682 9.557 9.634 16,001 +0.11(+1.11%)
Apr 13, 2004 9.576 9.629 9.485 9.528 33,041 -0.12(-1.20%)
Apr 12, 2004 10.24 10.32 9.528 9.643 56,732 -0.62(-6.05%)
Apr 08, 2004 10.71 10.71 10.26 10.26 22,443 -0.37(-3.48%)
Apr 07, 2004 11.02 11.02 10.63 10.63 20,157 -0.41(-3.70%)
Apr 06, 2004 11.47 11.47 10.88 11.04 45,302 -0.41(-3.57%)
Apr 05, 2004 11.55 11.67 11.45 11.45 42,808 -0.10(-0.87%)
Apr 02, 2004 11.60 11.65 11.55 11.55 20,573 +0.00(+0.00%)
Apr 01, 2004 11.50 11.60 11.45 11.55 21,404 +0.07(+0.63%)
Mar 31, 2004 11.36 11.50 11.36 11.48 31,794 +0.15(+1.36%)
Mar 30, 2004 11.32 11.33 11.29 11.33 11,013 +0.00(+0.00%)
Mar 29, 2004 11.25 11.33 11.25 11.33 10,598 +0.07(+0.60%)
Mar 26, 2004 11.27 11.31 11.21 11.26 11,845 +0.00(+0.00%)
Mar 25, 2004 11.08 11.30 11.03 11.26 30,755 +0.22(+1.96%)
Mar 24, 2004 11.02 11.10 10.99 11.04 8,935 +0.04(+0.35%)
Mar 23, 2004 10.97 11.02 10.94 11.01 15,170 +0.07(+0.66%)
Mar 22, 2004 11.16 11.16 10.88 10.93 33,249 -0.21(-1.86%)
Mar 19, 2004 11.31 11.36 11.14 11.14 12,052 -0.38(-3.26%)
Mar 18, 2004 11.58 11.65 11.40 11.52 89,981 -0.07(-0.58%)
Mar 17, 2004 11.57 11.60 11.43 11.58 60,680 +0.09(+0.80%)
Mar 16, 2004 11.48 11.79 11.44 11.49 80,214 +0.06(+0.51%)
Mar 15, 2004 11.36 11.55 11.36 11.43 96,008 +0.13(+1.11%)
Mar 12, 2004 11.08 11.33 11.07 11.31 34,704 +0.29(+2.62%)
Mar 11, 2004 11.00 11.09 11.00 11.02 11,429 +0.02(+0.17%)
Mar 10, 2004 11.06 11.11 11.00 11.00 7,273 -0.05(-0.48%)
Mar 09, 2004 11.05 11.14 11.05 11.05 8,935 +0.00(+0.04%)
Mar 08, 2004 11.12 11.14 11.04 11.05 18,702 -0.01(-0.09%)
Mar 05, 2004 10.90 11.09 10.90 11.06 19,118 +0.12(+1.06%)
Mar 04, 2004 11.09 11.09 10.92 10.94 5,403 -0.11(-1.00%)
Mar 03, 2004 11.09 11.09 10.95 11.05 7,065 +0.00(+0.04%)
Mar 02, 2004 11.25 11.25 11.00 11.05 25,352 -0.16(-1.42%)
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.