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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 4.458 4.540 4.458 4.540 27,333 +0.06(+1.37%)
Oct 28, 2010 4.410 4.478 4.410 4.478 25,346 +0.07(+1.70%)
Oct 27, 2010 4.431 4.458 4.376 4.404 32,476 -0.01(-0.15%)
Oct 25, 2010 4.465 4.492 4.397 4.410 26,647 -0.02(-0.46%)
Oct 22, 2010 4.390 4.449 4.390 4.431 96,175 +0.07(+1.56%)
Oct 21, 2010 4.424 4.478 4.363 4.363 60,691 -0.05(-1.23%)
Oct 20, 2010 4.363 4.417 4.356 4.417 15,709 +0.03(+0.78%)
Oct 19, 2010 4.339 4.409 4.339 4.383 53,195 +0.01(+0.16%)
Oct 18, 2010 4.336 4.410 4.336 4.376 9,735 +0.02(+0.47%)
Oct 15, 2010 4.356 4.390 4.356 4.356 134,509 +0.00(+0.00%)
Oct 14, 2010 4.363 4.404 4.356 4.356 106,378 -0.01(-0.16%)
Oct 13, 2010 4.329 4.397 4.329 4.363 19,853 +0.00(+0.00%)
Oct 12, 2010 4.390 4.390 4.356 4.363 15,408 -0.03(-0.62%)
Oct 11, 2010 4.356 4.390 4.356 4.390 20,413 +0.00(+0.01%)
Oct 08, 2010 4.390 4.390 4.356 4.390 6,576 +0.03(+0.77%)
Oct 07, 2010 4.356 4.390 4.302 4.356 38,545 +0.01(+0.31%)
Oct 06, 2010 4.288 4.383 4.288 4.342 63,055 +0.05(+1.27%)
Oct 05, 2010 4.274 4.315 4.274 4.288 21,008 +0.00(+0.00%)
Oct 04, 2010 4.315 4.342 4.288 4.288 20,516 -0.05(-1.25%)
Oct 01, 2010 4.342 4.356 4.288 4.342 40,236 -0.01(-0.16%)
Sep 30, 2010 4.281 4.349 4.233 4.349 37,169 +0.05(+1.11%)
Sep 29, 2010 4.302 4.302 4.288 4.302 27,104 +0.00(+0.00%)
Sep 28, 2010 4.288 4.375 4.288 4.302 39,308 +0.03(+0.64%)
Sep 27, 2010 4.274 4.308 4.274 4.274 18,343 -0.00(-0.03%)
Sep 24, 2010 4.288 4.295 4.274 4.275 32,019 -0.01(-0.13%)
Sep 23, 2010 4.281 4.315 4.281 4.281 70,381 -0.01(-0.16%)
Sep 22, 2010 4.220 4.424 4.220 4.288 254,832 +0.78(+22.33%)
Sep 21, 2010 3.505 3.532 3.492 3.505 13,032 -0.01(-0.19%)
Sep 20, 2010 3.526 3.539 3.492 3.512 45,914 -0.03(-0.77%)
Sep 17, 2010 3.539 3.573 3.512 3.539 71,728 +0.10(+2.97%)
Sep 15, 2010 3.417 3.539 3.328 3.437 13,975 +0.01(+0.40%)
Sep 14, 2010 3.478 3.539 3.342 3.424 19,429 -0.02(-0.59%)
Sep 13, 2010 3.471 3.492 3.437 3.444 29,050 +0.01(+0.30%)
Sep 10, 2010 3.512 3.566 3.410 3.434 13,104 -0.04(-1.08%)
Sep 09, 2010 3.478 3.478 3.383 3.471 12,958 -0.05(-1.36%)
Sep 08, 2010 3.492 3.689 3.485 3.519 26,348 -0.05(-1.34%)
Sep 07, 2010 3.525 3.566 3.485 3.566 3,363 +0.04(+1.16%)
Sep 03, 2010 3.478 3.526 3.471 3.526 7,178 -0.01(-0.38%)
Sep 02, 2010 3.539 3.566 3.451 3.539 13,984 -0.05(-1.33%)
Sep 01, 2010 3.644 3.648 3.587 3.587 33,520 +0.01(+0.19%)
Aug 31, 2010 3.532 3.607 3.532 3.580 10,483 -0.01(-0.19%)
Aug 30, 2010 3.682 3.682 3.573 3.587 6,170 -0.10(-2.59%)
Aug 27, 2010 3.682 3.682 3.546 3.682 29,091 +0.11(+3.21%)
Aug 26, 2010 3.471 3.568 3.464 3.568 4,995 +0.12(+3.60%)
Aug 25, 2010 3.328 3.512 3.328 3.444 22,602 +0.12(+3.48%)
Aug 24, 2010 3.369 3.369 3.328 3.328 26,647 -0.08(-2.40%)
Aug 23, 2010 3.410 3.485 3.369 3.410 17,078 -0.01(-0.40%)
Aug 20, 2010 3.512 3.560 3.403 3.424 26,630 -0.13(-3.64%)
Aug 19, 2010 3.723 3.737 3.546 3.553 21,010 -0.17(-4.57%)
Aug 18, 2010 3.505 4.050 3.403 3.723 59,996 +0.22(+6.21%)
Aug 17, 2010 3.369 3.560 3.369 3.505 21,204 +0.12(+3.62%)
Aug 16, 2010 3.362 3.492 3.335 3.383 5,437 -0.01(-0.20%)
Aug 13, 2010 3.389 3.403 3.335 3.389 7,933 -0.02(-0.60%)
Aug 12, 2010 3.369 3.459 3.335 3.410 18,898 +0.01(+0.40%)
Aug 11, 2010 3.430 3.498 3.335 3.396 35,115 -0.08(-2.35%)
Aug 10, 2010 3.526 3.594 3.433 3.478 17,235 -0.05(-1.35%)
Aug 09, 2010 3.532 3.532 3.526 3.526 693 -0.01(-0.38%)
Aug 06, 2010 3.539 3.573 3.349 3.539 57,001 -0.03(-0.95%)
Aug 05, 2010 3.614 3.648 3.526 3.573 39,571 -0.09(-2.42%)
Aug 04, 2010 3.648 3.689 3.648 3.662 13,340 +0.01(+0.37%)
Aug 03, 2010 3.675 3.723 3.641 3.648 15,494 -0.01(-0.15%)
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.