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 30, 2014 4.745 4.746 4.735 4.735 9,447 -0.02(-0.48%)
May 29, 2014 4.763 4.763 4.751 4.758 2,020 -0.02(-0.40%)
May 28, 2014 4.731 4.850 4.731 4.777 27,075 +0.03(+0.68%)
May 27, 2014 4.672 4.745 4.672 4.745 2,298 +0.07(+1.41%)
May 23, 2014 4.672 4.679 4.679 4.679 1,210 -0.01(-0.14%)
May 22, 2014 4.718 4.745 4.685 4.685 4,191 +0.01(+0.28%)
May 21, 2014 4.698 4.923 4.659 4.672 105,669 -0.07(-1.39%)
May 19, 2014 4.738 4.738 4.738 4.738 0 +0.01(+0.28%)
May 16, 2014 4.731 4.731 4.725 4.725 5,067 -0.02(-0.42%)
May 15, 2014 4.745 4.745 4.745 4.745 90 +0.00(+0.00%)
May 14, 2014 4.883 4.883 4.745 4.745 6,269 +0.00(+0.00%)
May 13, 2014 4.745 4.811 4.725 4.745 6,420 -0.16(-3.23%)
May 12, 2014 4.765 5.002 4.725 4.903 87,457 +0.05(+0.95%)
May 09, 2014 4.725 4.897 4.725 4.857 67,777 +0.13(+2.80%)
May 08, 2014 4.725 4.725 4.725 4.725 254 +0.00(+0.00%)
May 07, 2014 4.755 4.778 4.725 4.725 1,694 -0.05(-1.11%)
May 06, 2014 4.778 4.791 4.742 4.778 18,310 +0.05(+1.12%)
May 05, 2014 4.738 4.738 4.725 4.725 541 -0.01(-0.28%)
May 02, 2014 4.718 4.745 4.718 4.738 12,419 -0.02(-0.42%)
May 01, 2014 4.763 4.763 4.755 4.758 1,716 +0.03(+0.70%)
Apr 30, 2014 4.718 4.742 4.718 4.725 1,818 +0.00(+0.00%)
Apr 29, 2014 4.773 4.773 4.725 4.725 2,568 -0.01(-0.28%)
Apr 28, 2014 4.718 4.778 4.718 4.738 4,114 -0.01(-0.14%)
Apr 25, 2014 4.720 4.758 4.718 4.745 4,751 +0.03(+0.56%)
Apr 24, 2014 4.718 4.718 4.718 4.718 27 +0.00(+0.00%)
Apr 23, 2014 4.718 4.787 4.718 4.718 5,514 -0.04(-0.83%)
Apr 22, 2014 4.847 4.847 4.758 4.758 3,889 -0.06(-1.23%)
Apr 21, 2014 4.679 4.850 4.679 4.817 16,623 +0.09(+1.80%)
Apr 17, 2014 4.725 4.732 4.732 4.732 4,388 -0.04(-0.82%)
Apr 16, 2014 4.738 4.771 4.718 4.771 14,248 +0.04(+0.84%)
Apr 15, 2014 4.774 4.774 4.718 4.731 2,092 -0.01(-0.28%)
Apr 14, 2014 4.718 4.791 4.718 4.745 13,375 +0.03(+0.56%)
Apr 11, 2014 4.718 4.765 4.718 4.718 5,476 -0.05(-1.11%)
Apr 10, 2014 4.765 4.784 4.725 4.771 1,865 +0.05(+1.12%)
Apr 09, 2014 4.718 4.718 4.718 4.718 2,844 +0.01(+0.28%)
Apr 08, 2014 4.705 4.731 4.705 4.705 2,127 +0.00(+0.00%)
Apr 07, 2014 4.731 4.811 4.705 4.705 22,590 -0.01(-0.14%)
Apr 04, 2014 4.745 4.805 4.712 4.712 12,245 -0.05(-0.97%)
Apr 03, 2014 4.698 4.824 4.692 4.758 16,194 +0.07(+1.41%)
Apr 02, 2014 4.698 4.751 4.679 4.692 4,865 -0.02(-0.42%)
Apr 01, 2014 4.672 4.817 4.666 4.712 25,869 +0.00(+0.00%)
Mar 31, 2014 4.679 4.725 4.646 4.712 16,449 +0.02(+0.42%)
Mar 28, 2014 4.738 4.738 4.659 4.692 1,109 +0.01(+0.28%)
Mar 27, 2014 4.679 4.679 4.679 4.679 756 -0.02(-0.42%)
Mar 26, 2014 4.679 4.698 4.659 4.698 10,063 -0.01(-0.28%)
Mar 25, 2014 4.679 4.712 4.679 4.712 4,465 +0.05(+1.13%)
Mar 24, 2014 4.665 4.692 4.659 4.659 11,435 -0.01(-0.14%)
Mar 21, 2014 4.732 4.732 4.665 4.665 18,719 -0.07(-1.53%)
Mar 20, 2014 4.646 4.738 4.646 4.738 6,768 +0.06(+1.27%)
Mar 19, 2014 4.712 4.738 4.679 4.679 14,945 -0.07(-1.53%)
Mar 18, 2014 4.758 4.758 4.751 4.751 423 +0.00(+0.00%)
Mar 17, 2014 4.731 4.751 4.731 4.751 401 -0.01(-0.28%)
Mar 14, 2014 4.758 4.778 4.745 4.765 915 -0.05(-0.96%)
Mar 13, 2014 4.725 4.811 4.725 4.811 974 +0.05(+1.11%)
Mar 12, 2014 4.705 4.784 4.705 4.758 11,223 +0.01(+0.14%)
Mar 11, 2014 4.751 4.751 4.751 4.751 363 +0.02(+0.42%)
Mar 10, 2014 4.712 4.751 4.712 4.731 13,583 +0.03(+0.70%)
Mar 07, 2014 4.738 4.739 4.639 4.698 20,261 -0.08(-1.66%)
Mar 06, 2014 4.738 4.778 4.738 4.778 605 +0.01(+0.28%)
Mar 05, 2014 4.731 4.765 4.731 4.765 8,171 +0.02(+0.42%)
Mar 04, 2014 4.732 4.745 4.725 4.745 3,627 +0.02(+0.42%)
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.