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

BRT Realty Trust (NY: BRT )

17.25 +0.05 (+0.29%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 26, 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 (%)
Aug 31, 2011 4.161 4.228 4.161 4.228 4,255 +0.03(+0.80%)
Aug 30, 2011 4.201 4.221 4.161 4.194 18,644 +0.05(+1.28%)
Aug 29, 2011 4.187 4.187 4.127 4.141 3,385 -0.09(-2.06%)
Aug 26, 2011 4.201 4.228 4.201 4.228 3,725 +0.03(+0.65%)
Aug 25, 2011 4.187 4.201 4.181 4.201 2,031 -0.03(-0.63%)
Aug 24, 2011 4.228 4.228 4.161 4.228 4,768 -0.02(-0.47%)
Aug 23, 2011 4.214 4.248 4.194 4.248 15,853 +0.03(+0.80%)
Aug 22, 2011 4.214 4.268 4.094 4.214 50,575 +0.00(+0.00%)
Aug 19, 2011 4.194 4.228 4.194 4.214 6,880 -0.01(-0.32%)
Aug 18, 2011 4.236 4.236 4.214 4.228 1,117 -0.01(-0.16%)
Aug 17, 2011 4.194 4.255 4.194 4.234 36,179 +0.02(+0.48%)
Aug 16, 2011 4.228 4.281 4.214 4.214 18,126 -0.01(-0.16%)
Aug 15, 2011 4.348 4.348 4.214 4.221 38,176 -0.11(-2.48%)
Aug 12, 2011 4.288 4.328 4.288 4.328 9,691 +0.06(+1.41%)
Aug 11, 2011 4.241 4.275 4.214 4.268 13,295 +0.01(+0.32%)
Aug 10, 2011 4.295 4.295 4.208 4.255 7,450 -0.01(-0.16%)
Aug 09, 2011 4.228 4.275 4.094 4.261 9,452 +0.15(+3.59%)
Aug 08, 2011 4.094 4.181 3.959 4.114 29,403 +0.01(+0.16%)
Aug 05, 2011 4.194 4.194 4.107 4.107 29,524 -0.08(-1.92%)
Aug 04, 2011 4.228 4.228 4.127 4.187 12,272 -0.05(-1.27%)
Aug 03, 2011 4.228 4.241 4.094 4.241 11,176 +0.03(+0.64%)
Aug 02, 2011 4.161 4.214 4.161 4.214 3,184 +0.02(+0.48%)
Aug 01, 2011 4.241 4.248 4.154 4.194 6,437 -0.06(-1.42%)
Jul 29, 2011 4.268 4.268 4.161 4.255 19,459 -0.05(-1.09%)
Jul 28, 2011 4.268 4.302 4.252 4.302 5,838 +0.02(+0.50%)
Jul 27, 2011 4.261 4.315 4.261 4.280 9,914 +0.04(+0.92%)
Jul 26, 2011 4.228 4.295 4.194 4.241 5,825 +0.01(+0.32%)
Jul 25, 2011 4.228 4.281 4.208 4.228 3,737 +0.00(+0.00%)
Jul 22, 2011 4.219 4.261 4.219 4.228 10,659 -0.10(-2.33%)
Jul 21, 2011 4.281 4.328 4.261 4.328 11,603 +0.03(+0.78%)
Jul 20, 2011 4.261 4.295 4.261 4.295 2,445 +0.00(+0.08%)
Jul 19, 2011 4.261 4.295 4.228 4.292 9,759 +0.01(+0.24%)
Jul 18, 2011 4.328 4.336 4.228 4.281 23,846 -0.03(-0.78%)
Jul 15, 2011 4.315 4.315 4.261 4.315 49,412 +0.02(+0.47%)
Jul 14, 2011 4.261 4.295 4.261 4.295 1,001 +0.04(+0.95%)
Jul 13, 2011 4.281 4.281 4.194 4.255 4,302 -0.05(-1.09%)
Jul 12, 2011 4.302 4.328 4.295 4.302 10,904 +0.01(+0.31%)
Jul 11, 2011 4.295 4.335 4.194 4.288 10,565 -0.01(-0.16%)
Jul 08, 2011 4.281 4.295 4.261 4.295 2,533 +0.00(+0.00%)
Jul 07, 2011 4.281 4.302 4.275 4.295 31,050 +0.00(+0.00%)
Jul 06, 2011 4.302 4.315 4.268 4.295 13,967 -0.02(-0.47%)
Jul 05, 2011 4.302 4.315 4.302 4.315 2,373 +0.01(+0.31%)
Jul 01, 2011 4.268 4.315 4.268 4.302 22,221 +0.07(+1.58%)
Jun 30, 2011 4.288 4.288 4.194 4.234 3,874 -0.06(-1.41%)
Jun 29, 2011 4.282 4.322 4.281 4.295 10,258 +0.01(+0.16%)
Jun 28, 2011 4.328 4.328 4.281 4.288 5,513 -0.02(-0.47%)
Jun 27, 2011 4.342 4.342 4.308 4.308 2,066 -0.05(-1.23%)
Jun 24, 2011 4.268 4.362 4.268 4.362 6,136 +0.11(+2.52%)
Jun 23, 2011 4.281 4.281 4.246 4.255 4,437 -0.02(-0.47%)
Jun 22, 2011 4.295 4.295 4.228 4.275 11,854 -0.01(-0.16%)
Jun 21, 2011 4.302 4.302 4.281 4.281 1,937 -0.05(-1.09%)
Jun 20, 2011 4.328 4.328 4.328 4.328 6,917 -0.03(-0.77%)
Jun 17, 2011 4.302 4.362 4.295 4.362 9,939 +0.03(+0.78%)
Jun 16, 2011 4.302 4.349 4.228 4.328 11,325 +0.01(+0.16%)
Jun 15, 2011 4.288 4.322 4.288 4.322 7,748 +0.05(+1.26%)
Jun 14, 2011 4.248 4.349 4.228 4.268 23,183 +0.02(+0.47%)
Jun 13, 2011 4.241 4.275 4.194 4.248 14,210 +0.04(+0.96%)
Jun 10, 2011 4.342 4.349 4.180 4.208 37,276 -0.13(-3.09%)
Jun 09, 2011 4.261 4.349 4.261 4.342 17,729 -0.01(-0.31%)
Jun 08, 2011 4.349 4.422 4.342 4.355 6,842 +0.03(+0.62%)
Jun 07, 2011 4.335 4.349 4.328 4.328 10,390 -0.01(-0.31%)
Jun 06, 2011 4.295 4.342 4.288 4.342 12,445 +0.05(+1.25%)
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.