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

BRT Realty Trust (NY: BRT )

17.26 +0.14 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 4.887 4.888 4.877 4.877 9,172 -0.02(-0.48%)
May 29, 2014 4.906 4.906 4.894 4.900 1,961 -0.02(-0.40%)
May 28, 2014 4.873 4.996 4.873 4.920 26,287 +0.03(+0.68%)
May 27, 2014 4.812 4.887 4.812 4.887 2,231 +0.07(+1.41%)
May 23, 2014 4.812 4.819 4.819 4.819 1,175 -0.01(-0.14%)
May 22, 2014 4.860 4.887 4.826 4.826 4,069 +0.01(+0.28%)
May 21, 2014 4.839 5.071 4.798 4.812 102,596 -0.07(-1.39%)
May 19, 2014 4.880 4.880 4.880 4.880 0 +0.01(+0.28%)
May 16, 2014 4.873 4.873 4.866 4.866 4,920 -0.02(-0.42%)
May 15, 2014 4.887 4.887 4.887 4.887 88 +0.00(+0.00%)
May 14, 2014 5.030 5.030 4.887 4.887 6,087 +0.00(+0.00%)
May 13, 2014 4.888 4.955 4.866 4.887 6,234 -0.16(-3.23%)
May 12, 2014 4.907 5.152 4.866 5.050 84,913 +0.05(+0.95%)
May 09, 2014 4.866 5.043 4.866 5.003 65,806 +0.14(+2.80%)
May 08, 2014 4.866 4.866 4.866 4.866 246 +0.00(+0.00%)
May 07, 2014 4.898 4.921 4.866 4.866 1,645 -0.05(-1.11%)
May 06, 2014 4.921 4.934 4.884 4.921 17,777 +0.05(+1.12%)
May 05, 2014 4.880 4.880 4.866 4.866 525 -0.01(-0.28%)
May 02, 2014 4.860 4.887 4.860 4.880 12,058 -0.02(-0.42%)
May 01, 2014 4.905 4.905 4.898 4.900 1,666 +0.03(+0.70%)
Apr 30, 2014 4.860 4.884 4.860 4.866 1,766 +0.00(+0.00%)
Apr 29, 2014 4.916 4.916 4.866 4.866 2,493 -0.01(-0.28%)
Apr 28, 2014 4.860 4.921 4.860 4.880 3,994 -0.01(-0.14%)
Apr 25, 2014 4.862 4.900 4.860 4.887 4,613 +0.03(+0.56%)
Apr 24, 2014 4.860 4.860 4.860 4.860 26 +0.00(+0.00%)
Apr 23, 2014 4.860 4.931 4.860 4.860 5,353 -0.04(-0.83%)
Apr 22, 2014 4.992 4.992 4.900 4.900 3,775 -0.06(-1.23%)
Apr 21, 2014 4.819 4.996 4.819 4.962 16,139 +0.09(+1.80%)
Apr 17, 2014 4.866 4.874 4.874 4.874 4,260 -0.04(-0.82%)
Apr 16, 2014 4.880 4.914 4.860 4.914 13,834 +0.04(+0.84%)
Apr 15, 2014 4.917 4.917 4.860 4.873 2,031 -0.01(-0.28%)
Apr 14, 2014 4.860 4.934 4.860 4.887 12,986 +0.03(+0.56%)
Apr 11, 2014 4.860 4.907 4.860 4.860 5,317 -0.05(-1.11%)
Apr 10, 2014 4.907 4.928 4.867 4.914 1,811 +0.05(+1.12%)
Apr 09, 2014 4.860 4.860 4.860 4.860 2,762 +0.01(+0.28%)
Apr 08, 2014 4.846 4.873 4.846 4.846 2,065 +0.00(+0.00%)
Apr 07, 2014 4.873 4.955 4.846 4.846 21,932 -0.01(-0.14%)
Apr 04, 2014 4.887 4.949 4.853 4.853 11,889 -0.05(-0.97%)
Apr 03, 2014 4.839 4.969 4.832 4.900 15,723 +0.07(+1.41%)
Apr 02, 2014 4.839 4.894 4.819 4.832 4,723 -0.02(-0.42%)
Apr 01, 2014 4.812 4.962 4.806 4.853 25,116 +0.00(+0.00%)
Mar 31, 2014 4.819 4.866 4.785 4.853 15,970 +0.02(+0.42%)
Mar 28, 2014 4.880 4.880 4.798 4.832 1,076 +0.01(+0.28%)
Mar 27, 2014 4.819 4.819 4.819 4.819 734 -0.02(-0.42%)
Mar 26, 2014 4.819 4.839 4.798 4.839 9,770 -0.01(-0.28%)
Mar 25, 2014 4.819 4.853 4.819 4.853 4,335 +0.05(+1.13%)
Mar 24, 2014 4.805 4.832 4.798 4.798 11,103 -0.01(-0.14%)
Mar 21, 2014 4.874 4.874 4.805 4.805 18,174 -0.07(-1.53%)
Mar 20, 2014 4.785 4.880 4.785 4.880 6,571 +0.06(+1.27%)
Mar 19, 2014 4.853 4.880 4.819 4.819 14,510 -0.07(-1.53%)
Mar 18, 2014 4.900 4.900 4.894 4.894 411 +0.00(+0.00%)
Mar 17, 2014 4.873 4.894 4.873 4.894 389 -0.01(-0.28%)
Mar 14, 2014 4.900 4.921 4.887 4.907 888 -0.05(-0.96%)
Mar 13, 2014 4.866 4.955 4.866 4.955 946 +0.05(+1.11%)
Mar 12, 2014 4.846 4.928 4.846 4.900 10,897 +0.01(+0.14%)
Mar 11, 2014 4.894 4.894 4.894 4.894 352 +0.02(+0.42%)
Mar 10, 2014 4.853 4.894 4.853 4.873 13,187 +0.03(+0.70%)
Mar 07, 2014 4.880 4.881 4.778 4.839 19,671 -0.08(-1.66%)
Mar 06, 2014 4.880 4.921 4.880 4.921 587 +0.01(+0.28%)
Mar 05, 2014 4.873 4.907 4.873 4.907 7,933 +0.02(+0.42%)
Mar 04, 2014 4.873 4.887 4.866 4.887 3,521 +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.