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 (%)
Jun 29, 2018 9.378 8.990 8.997 159,240 -0.25(-2.75%)
Jun 28, 2018 9.188 9.308 9.138 9.251 157,871 +0.11(+1.24%)
Jun 27, 2018 9.202 9.308 9.096 9.138 66,918 -0.11(-1.15%)
Jun 26, 2018 9.244 9.315 9.167 9.244 91,715 +0.07(+0.77%)
Jun 25, 2018 9.181 9.223 9.152 9.174 204,844 +0.04(+0.39%)
Jun 22, 2018 9.209 9.209 8.997 9.138 1,322,587 -0.04(-0.38%)
Jun 21, 2018 9.118 9.194 9.118 9.174 153,863 +0.06(+0.61%)
Jun 20, 2018 9.042 9.139 9.042 9.118 171,145 +0.07(+0.77%)
Jun 19, 2018 9.069 9.104 9.035 9.049 42,793 -0.02(-0.23%)
Jun 18, 2018 9.055 9.139 9.021 9.069 65,045 +0.01(+0.15%)
Jun 15, 2018 9.049 8.972 9.055 96,720 +0.01(+0.08%)
Jun 14, 2018 9.090 9.104 9.045 9.049 31,484 -0.04(-0.46%)
Jun 13, 2018 9.049 9.132 8.979 9.090 27,785 +0.06(+0.62%)
Jun 12, 2018 9.104 9.139 9.021 9.035 55,665 -0.07(-0.76%)
Jun 11, 2018 8.861 9.104 8.830 9.104 85,743 +0.28(+3.23%)
Jun 08, 2018 8.903 8.958 8.777 8.819 17,299 -0.08(-0.86%)
Jun 07, 2018 8.958 8.958 8.836 8.896 17,950 -0.04(-0.47%)
Jun 06, 2018 8.951 8.882 8.937 24,326 +0.08(+0.86%)
Jun 05, 2018 9.000 9.035 8.805 8.861 24,596 -0.10(-1.16%)
Jun 04, 2018 8.972 8.976 8.908 8.965 35,310 +0.04(+0.47%)
Jun 01, 2018 8.694 8.930 8.694 8.923 27,832 +0.14(+1.58%)
May 31, 2018 8.764 8.882 8.722 8.784 37,168 +0.10(+1.20%)
May 30, 2018 8.750 8.826 8.673 8.680 33,525 -0.02(-0.24%)
May 29, 2018 8.597 8.725 8.573 8.701 30,648 +0.03(+0.32%)
May 25, 2018 8.673 8.673 8.673 0 +0.02(+0.24%)
May 24, 2018 8.639 8.757 8.576 8.652 18,288 +0.03(+0.40%)
May 23, 2018 8.777 8.882 8.611 8.618 20,049 -0.17(-1.90%)
May 22, 2018 9.000 9.000 8.743 8.784 22,277 -0.25(-2.77%)
May 21, 2018 8.861 9.069 8.819 9.035 31,114 +0.22(+2.52%)
May 18, 2018 8.861 8.896 8.777 8.812 20,429 -0.05(-0.55%)
May 17, 2018 8.708 8.882 8.686 8.861 35,047 +0.22(+2.49%)
May 16, 2018 8.722 8.736 8.569 8.645 31,753 -0.02(-0.24%)
May 15, 2018 8.715 8.715 8.632 8.666 25,032 -0.08(-0.87%)
May 14, 2018 8.944 8.986 8.743 8.743 28,664 -0.14(-1.56%)
May 11, 2018 8.569 8.958 8.569 8.882 46,675 +0.33(+3.90%)
May 10, 2018 8.548 8.548 8.493 8.548 69,858 +0.01(+0.16%)
May 09, 2018 8.548 8.625 8.486 8.534 32,647 +0.04(+0.49%)
May 08, 2018 8.409 8.506 8.402 8.493 37,857 +0.09(+1.08%)
May 07, 2018 8.374 8.409 8.354 8.402 76,384 +0.06(+0.67%)
May 04, 2018 8.374 8.381 8.270 8.347 22,582 -0.01(-0.17%)
May 03, 2018 8.374 8.388 8.319 8.361 29,114 -0.01(-0.17%)
May 02, 2018 8.374 8.409 8.319 8.374 33,032 +0.01(+0.17%)
May 01, 2018 8.402 8.402 8.208 8.361 45,338 -0.04(-0.50%)
Apr 30, 2018 8.340 8.458 8.235 8.402 23,900 +0.07(+0.83%)
Apr 27, 2018 8.256 8.361 8.152 8.333 68,464 +0.13(+1.52%)
Apr 26, 2018 7.992 8.208 7.992 8.208 42,128 +0.30(+3.78%)
Apr 25, 2018 7.888 7.950 7.888 7.909 15,059 -0.03(-0.44%)
Apr 24, 2018 7.888 7.957 7.867 7.944 48,555 +0.05(+0.62%)
Apr 23, 2018 7.999 7.999 7.867 7.895 28,913 -0.09(-1.13%)
Apr 20, 2018 8.256 8.298 7.950 7.985 16,220 -0.32(-3.85%)
Apr 19, 2018 8.326 8.333 8.244 8.305 20,229 -0.02(-0.25%)
Apr 18, 2018 8.340 8.340 8.145 8.326 38,851 -0.01(-0.17%)
Apr 17, 2018 8.340 8.340 8.242 8.340 35,284 +0.06(+0.76%)
Apr 16, 2018 8.208 8.326 8.208 8.277 11,424 +0.02(+0.25%)
Apr 13, 2018 8.228 8.284 8.092 8.256 9,898 -0.03(-0.42%)
Apr 12, 2018 8.340 8.340 8.090 8.291 22,254 -0.08(-0.91%)
Apr 11, 2018 8.347 8.374 8.306 8.367 21,734 +0.03(+0.33%)
Apr 10, 2018 8.301 8.388 8.284 8.340 26,831 +0.00(+0.00%)
Apr 09, 2018 8.347 8.409 8.313 8.340 50,324 +0.01(+0.17%)
Apr 06, 2018 8.319 8.340 8.301 8.326 18,652 +0.01(+0.08%)
Apr 05, 2018 8.361 8.361 8.284 8.319 38,810 -0.01(-0.17%)
Apr 04, 2018 8.187 8.340 8.187 8.333 45,065 +0.10(+1.18%)
Apr 03, 2018 8.187 8.270 8.155 8.235 40,053 +0.03(+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.