Skip to main content

BRT Realty Trust (NY: BRT )

18.79 +0.27 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 17.93 18.64 17.93 18.52 24,057 +0.52(+2.89%)
Jul 19, 2024 18.51 18.51 17.92 18.00 29,314 -0.50(-2.70%)
Jul 18, 2024 18.53 18.91 18.29 18.50 40,584 -0.15(-0.80%)
Jul 17, 2024 18.42 18.81 18.28 18.65 26,165 +0.06(+0.32%)
Jul 16, 2024 18.09 18.68 18.04 18.59 37,493 +0.55(+3.05%)
Jul 15, 2024 17.58 18.04 17.58 18.04 27,775 +0.52(+2.97%)
Jul 12, 2024 17.72 17.84 17.34 17.52 27,084 +0.03(+0.17%)
Jul 11, 2024 17.53 17.95 17.40 17.49 45,333 +0.35(+2.04%)
Jul 10, 2024 17.22 17.22 16.99 17.14 15,753 +0.07(+0.41%)
Jul 09, 2024 17.47 17.53 16.97 17.07 25,857 -0.17(-0.99%)
Jul 08, 2024 16.93 17.34 16.66 17.24 30,367 +0.51(+3.05%)
Jul 05, 2024 16.94 17.07 16.72 16.73 35,105 -0.22(-1.30%)
Jul 03, 2024 17.13 17.18 16.85 16.95 16,068 -0.21(-1.22%)
Jul 02, 2024 17.11 17.35 17.05 17.16 23,534 +0.03(+0.18%)
Jul 01, 2024 17.55 17.55 17.10 17.13 21,747 -0.34(-1.95%)
Jun 28, 2024 17.33 17.48 17.03 17.47 61,956 +0.33(+1.93%)
Jun 27, 2024 17.00 17.22 17.00 17.14 22,430 +0.05(+0.29%)
Jun 26, 2024 17.11 17.32 17.09 17.09 24,574 -0.11(-0.64%)
Jun 25, 2024 17.41 17.41 17.12 17.20 27,896 -0.37(-2.11%)
Jun 24, 2024 17.71 17.75 17.36 17.57 30,890 -0.09(-0.50%)
Jun 21, 2024 17.58 17.70 17.35 17.66 69,929 +0.07(+0.39%)
Jun 20, 2024 17.00 17.59 16.94 17.59 26,899 +0.42(+2.47%)
Jun 18, 2024 16.89 17.31 16.77 17.17 53,517 +0.21(+1.22%)
Jun 17, 2024 16.91 17.21 16.68 16.96 36,833 -0.11(-0.64%)
Jun 14, 2024 17.03 17.08 16.92 17.07 17,269 -0.11(-0.63%)
Jun 13, 2024 17.25 17.27 17.06 17.18 14,518 -0.14(-0.80%)
Jun 12, 2024 17.56 17.56 17.21 17.31 20,762 +0.26(+1.50%)
Jun 11, 2024 17.55 17.69 16.93 17.06 43,417 -0.60(-3.41%)
Jun 10, 2024 17.42 17.72 17.23 17.66 20,921 +0.12(+0.67%)
Jun 07, 2024 17.23 17.62 17.23 17.54 16,607 +0.16(+0.91%)
Jun 06, 2024 17.37 17.52 17.23 17.38 14,509 -0.13(-0.73%)
Jun 05, 2024 17.15 17.62 17.15 17.51 15,432 +0.38(+2.25%)
Jun 04, 2024 17.08 17.28 17.06 17.13 12,424 -0.11(-0.63%)
Jun 03, 2024 17.36 17.39 17.12 17.23 17,272 -0.02(-0.11%)
May 31, 2024 17.03 17.34 17.03 17.25 15,213 +0.24(+1.39%)
May 30, 2024 16.88 17.06 16.83 17.02 19,026 +0.23(+1.35%)
May 29, 2024 16.81 17.13 16.66 16.79 22,673 -0.02(-0.12%)
May 28, 2024 17.08 17.08 16.81 16.81 27,334 -0.21(-1.22%)
May 24, 2024 16.99 17.05 16.83 17.02 19,158 +0.14(+0.82%)
May 23, 2024 17.15 17.15 16.81 16.88 33,105 -0.27(-1.55%)
May 22, 2024 17.23 17.45 17.02 17.15 18,484 -0.18(-1.02%)
May 21, 2024 17.19 17.40 17.08 17.32 18,950 +0.18(+1.04%)
May 20, 2024 17.35 17.46 17.09 17.15 12,337 -0.25(-1.42%)
May 17, 2024 17.74 17.74 17.37 17.39 20,420 -0.20(-1.12%)
May 16, 2024 17.70 17.70 17.31 17.59 34,928 -0.10(-0.56%)
May 15, 2024 17.71 17.87 17.65 17.69 25,063 +0.16(+0.90%)
May 14, 2024 17.43 17.67 17.15 17.53 27,161 +0.18(+1.02%)
May 13, 2024 17.87 17.95 17.33 17.35 21,096 -0.46(-2.60%)
May 10, 2024 18.16 18.16 17.67 17.82 31,605 -0.20(-1.09%)
May 09, 2024 18.33 18.33 17.77 18.01 23,376 -0.22(-1.19%)
May 08, 2024 18.33 18.53 18.14 18.23 17,292 -0.18(-0.96%)
May 07, 2024 18.33 18.52 18.33 18.41 17,612 +0.03(+0.16%)
May 06, 2024 18.25 18.49 18.19 18.38 36,004 +0.16(+0.87%)
May 03, 2024 18.43 18.48 18.08 18.22 25,623 -0.04(-0.22%)
May 02, 2024 18.26 18.29 17.98 18.26 27,001 +0.20(+1.09%)
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.