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

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2009 3.566 3.566 3.260 3.430 5,940 -0.17(-4.74%)
Oct 29, 2009 3.151 3.600 3.151 3.600 29,308 +0.39(+12.08%)
Oct 28, 2009 3.396 3.396 3.158 3.213 18,574 -0.20(-5.98%)
Oct 27, 2009 3.532 3.539 3.417 3.417 6,641 -0.09(-2.52%)
Oct 26, 2009 3.532 3.546 3.485 3.505 4,260 +0.01(+0.19%)
Oct 23, 2009 3.403 3.508 3.403 3.498 21,667 +0.10(+2.80%)
Oct 22, 2009 3.437 3.553 3.369 3.403 23,578 -0.04(-1.19%)
Oct 21, 2009 3.369 3.522 3.369 3.444 23,508 +0.05(+1.40%)
Oct 20, 2009 3.394 3.403 3.394 3.396 17,484 +0.10(+2.89%)
Oct 19, 2009 3.233 3.369 3.233 3.301 45,233 +0.05(+1.68%)
Oct 16, 2009 3.321 3.458 3.233 3.247 26,550 -0.04(-1.26%)
Oct 15, 2009 3.383 3.383 3.263 3.288 14,986 -0.05(-1.41%)
Oct 14, 2009 3.553 3.628 3.247 3.335 54,012 -0.20(-5.77%)
Oct 13, 2009 3.492 3.628 3.492 3.539 13,434 +0.03(+0.97%)
Oct 12, 2009 3.621 3.675 3.505 3.505 23,012 -0.22(-5.85%)
Oct 09, 2009 3.791 3.811 3.648 3.723 21,533 -0.09(-2.32%)
Oct 08, 2009 3.798 3.982 3.743 3.811 58,551 +0.02(+0.54%)
Oct 07, 2009 3.880 3.975 3.743 3.791 18,810 +0.00(+0.00%)
Oct 06, 2009 3.696 3.821 3.686 3.791 29,385 +0.12(+3.15%)
Oct 05, 2009 3.526 3.703 3.526 3.675 38,081 +0.10(+2.86%)
Oct 02, 2009 3.641 3.641 3.512 3.573 24,153 -0.20(-5.41%)
Oct 01, 2009 3.873 3.873 3.553 3.777 119,250 -0.10(-2.63%)
Sep 30, 2009 3.941 3.941 3.811 3.880 28,643 -0.03(-0.87%)
Sep 29, 2009 3.961 4.036 3.893 3.914 39,208 -0.05(-1.37%)
Sep 28, 2009 4.022 4.152 3.886 3.968 115,566 -0.74(-15.75%)
Sep 25, 2009 5.023 5.098 4.703 4.710 202,549 -0.32(-6.36%)
Sep 24, 2009 4.969 5.030 4.832 5.030 109,050 +0.06(+1.23%)
Sep 23, 2009 5.105 5.105 4.839 4.969 114,266 -0.14(-2.67%)
Sep 22, 2009 5.132 5.234 5.005 5.105 71,274 +0.11(+2.18%)
Sep 21, 2009 4.914 5.207 4.914 4.996 148,397 +0.06(+1.24%)
Sep 18, 2009 4.741 4.934 4.601 4.934 69,839 +0.20(+4.32%)
Sep 17, 2009 4.492 4.730 4.492 4.730 127,597 +0.31(+6.96%)
Sep 16, 2009 4.288 4.519 4.254 4.423 145,626 +0.17(+3.97%)
Sep 15, 2009 4.206 4.322 3.886 4.254 178,230 +0.09(+2.12%)
Sep 14, 2009 3.750 4.233 3.628 4.165 236,387 +0.52(+14.39%)
Sep 11, 2009 2.791 3.723 2.791 3.641 7,199 -0.05(-1.29%)
Sep 10, 2009 3.675 3.750 3.643 3.689 13,398 +0.04(+1.12%)
Sep 09, 2009 3.573 3.648 3.572 3.648 16,728 +0.07(+2.10%)
Sep 08, 2009 3.321 3.573 3.321 3.573 31,450 +0.22(+6.48%)
Sep 04, 2009 3.267 3.356 3.233 3.356 2,328 +0.12(+3.80%)
Sep 03, 2009 3.321 3.376 3.226 3.233 16,308 +0.02(+0.64%)
Sep 02, 2009 3.471 3.496 3.158 3.213 12,886 -0.22(-6.53%)
Sep 01, 2009 3.546 3.546 3.437 3.437 3,085 -0.14(-3.81%)
Aug 31, 2009 3.580 3.621 3.471 3.573 11,662 +0.01(+0.19%)
Aug 28, 2009 3.498 3.578 3.481 3.567 8,692 +0.03(+0.77%)
Aug 27, 2009 3.539 3.539 3.501 3.539 2,277 +0.02(+0.58%)
Aug 26, 2009 3.539 3.542 3.465 3.519 12,415 -0.02(-0.58%)
Aug 25, 2009 3.485 3.578 3.464 3.539 11,078 +0.03(+0.78%)
Aug 24, 2009 3.369 3.648 3.369 3.512 23,225 +0.18(+5.31%)
Aug 21, 2009 3.301 3.369 3.267 3.335 14,104 +0.03(+1.03%)
Aug 20, 2009 3.165 3.369 3.165 3.301 9,520 +0.14(+4.53%)
Aug 19, 2009 3.090 3.158 3.063 3.158 11,423 +0.09(+2.88%)
Aug 18, 2009 3.097 3.097 3.070 3.070 1,104 -0.03(-0.88%)
Aug 17, 2009 3.063 3.117 3.063 3.097 4,730 +0.00(+0.00%)
Aug 14, 2009 3.042 3.097 2.981 3.097 2,791 +0.05(+1.79%)
Aug 13, 2009 3.131 3.144 3.015 3.042 15,970 -0.09(-2.83%)
Aug 12, 2009 3.266 3.267 3.131 3.131 24,474 -0.14(-4.17%)
Aug 11, 2009 3.117 3.281 3.083 3.267 26,270 +0.16(+5.26%)
Aug 10, 2009 2.933 3.104 2.933 3.104 11,272 +0.12(+3.87%)
Aug 07, 2009 2.961 2.988 2.947 2.988 3,989 -0.07(-2.44%)
Aug 06, 2009 2.845 3.063 2.838 3.063 19,687 +0.17(+5.88%)
Aug 05, 2009 2.865 2.893 2.859 2.893 4,290 +0.03(+1.19%)
Aug 04, 2009 2.825 2.886 2.825 2.859 4,470 +0.04(+1.45%)
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.