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 31, 2014 4.887 4.900 4.887 4.900 2,112 +0.06(+1.27%)
Oct 30, 2014 4.846 4.897 4.839 4.839 101,769 -0.03(-0.70%)
Oct 29, 2014 4.880 4.907 4.880 4.873 8,843 -0.02(-0.42%)
Oct 28, 2014 4.832 4.894 4.832 4.894 5,421 +0.01(+0.14%)
Oct 27, 2014 4.887 4.907 4.866 4.887 8,780 +0.00(+0.00%)
Oct 24, 2014 4.898 4.900 4.880 4.887 4,140 -0.03(-0.55%)
Oct 23, 2014 4.900 4.928 4.887 4.914 1,980 -0.03(-0.55%)
Oct 22, 2014 4.894 4.941 4.880 4.941 6,068 +0.02(+0.41%)
Oct 21, 2014 4.900 4.941 4.880 4.921 8,620 -0.03(-0.69%)
Oct 20, 2014 4.982 4.982 4.880 4.955 18,480 +0.00(+0.00%)
Oct 17, 2014 4.894 4.975 4.887 4.955 12,302 +0.07(+1.39%)
Oct 16, 2014 4.887 4.982 4.887 4.887 12,354 -0.09(-1.78%)
Oct 15, 2014 4.921 4.982 4.860 4.975 99,037 +0.07(+1.53%)
Oct 14, 2014 5.003 5.057 4.887 4.900 140,294 -0.01(-0.14%)
Oct 13, 2014 4.948 5.002 4.880 4.907 242,615 -0.07(-1.50%)
Oct 10, 2014 4.900 5.098 4.880 4.982 45,928 +0.05(+0.97%)
Oct 09, 2014 4.982 4.982 4.887 4.934 21,146 +0.03(+0.55%)
Oct 08, 2014 4.880 4.928 4.826 4.907 36,552 +0.01(+0.14%)
Oct 07, 2014 4.941 4.962 4.894 4.900 24,752 -0.08(-1.64%)
Oct 06, 2014 5.057 5.057 4.928 4.982 11,786 -0.12(-2.27%)
Oct 03, 2014 4.962 5.098 4.955 5.098 40,307 +0.05(+1.08%)
Oct 02, 2014 5.005 5.064 4.996 5.043 1,389 -0.02(-0.40%)
Oct 01, 2014 5.105 5.105 5.057 5.064 2,200 -0.04(-0.80%)
Sep 30, 2014 4.982 5.105 4.982 5.105 30,726 +0.04(+0.81%)
Sep 29, 2014 5.084 5.084 4.996 5.064 10,624 +0.05(+0.95%)
Sep 26, 2014 5.003 5.016 4.948 5.016 5,954 +0.01(+0.27%)
Sep 25, 2014 5.037 5.077 4.975 5.003 4,400 -0.05(-1.08%)
Sep 24, 2014 5.145 5.173 5.050 5.057 49,319 -0.05(-1.07%)
Sep 23, 2014 5.193 5.200 5.080 5.111 16,257 -0.06(-1.18%)
Sep 22, 2014 5.186 5.248 5.084 5.173 22,372 -0.05(-0.91%)
Sep 19, 2014 5.132 5.282 4.969 5.220 268,498 +0.09(+1.72%)
Sep 18, 2014 5.057 5.139 4.996 5.132 22,620 +0.04(+0.80%)
Sep 17, 2014 5.091 5.105 5.084 5.091 20,729 +0.00(+0.00%)
Sep 16, 2014 4.996 5.098 4.995 5.091 14,716 +0.02(+0.40%)
Sep 15, 2014 4.996 5.098 4.948 5.071 11,695 +0.07(+1.36%)
Sep 12, 2014 5.043 5.043 4.960 5.003 26,594 -0.04(-0.81%)
Sep 11, 2014 4.907 5.057 4.897 5.043 24,056 +0.14(+2.92%)
Sep 10, 2014 5.050 5.050 4.894 4.900 43,604 -0.20(-4.00%)
Sep 09, 2014 4.921 5.105 4.921 5.105 35,846 +0.17(+3.45%)
Sep 08, 2014 4.907 4.934 4.907 4.934 19,355 +0.02(+0.42%)
Sep 05, 2014 4.894 4.928 4.887 4.914 11,344 -0.01(-0.28%)
Sep 04, 2014 4.894 4.928 4.894 4.928 22,313 +0.03(+0.70%)
Sep 03, 2014 4.914 4.914 4.853 4.894 19,687 -0.01(-0.14%)
Sep 02, 2014 4.860 4.921 4.860 4.900 5,378 +0.00(+0.00%)
Aug 29, 2014 4.894 4.900 4.900 4.900 4,260 -0.01(-0.28%)
Aug 28, 2014 4.914 4.921 4.898 4.914 9,432 +0.00(+0.00%)
Aug 27, 2014 4.894 4.914 4.894 4.914 2,056 +0.02(+0.42%)
Aug 26, 2014 4.914 4.921 4.894 4.894 8,724 +0.00(+0.00%)
Aug 25, 2014 4.904 4.921 4.894 4.894 2,062 -0.03(-0.55%)
Aug 22, 2014 4.921 4.921 4.880 4.921 731 +0.03(+0.54%)
Aug 21, 2014 4.900 4.921 4.866 4.895 11,477 -0.01(-0.26%)
Aug 20, 2014 4.900 4.914 4.900 4.907 3,299 -0.00(-0.00%)
Aug 19, 2014 4.900 4.907 4.900 4.907 930 +0.00(+0.00%)
Aug 18, 2014 4.900 4.907 4.894 4.907 5,972 -0.02(-0.41%)
Aug 15, 2014 4.907 4.928 4.894 4.928 5,342 +0.01(+0.28%)
Aug 14, 2014 4.887 4.921 4.873 4.914 22,301 +0.01(+0.14%)
Aug 13, 2014 4.894 4.928 4.894 4.907 44,239 -0.01(-0.28%)
Aug 12, 2014 4.866 4.928 4.853 4.921 66,473 +0.07(+1.40%)
Aug 11, 2014 4.866 4.900 4.764 4.853 42,681 -0.01(-0.28%)
Aug 08, 2014 4.887 4.901 4.866 4.866 11,939 -0.05(-1.11%)
Aug 07, 2014 4.934 4.934 4.887 4.921 24,843 +0.02(+0.46%)
Aug 06, 2014 4.934 4.934 4.894 4.899 4,751 -0.02(-0.32%)
Aug 05, 2014 4.928 4.934 4.890 4.914 15,798 +0.03(+0.56%)
Aug 04, 2014 4.887 4.887 4.887 4.887 246 -0.02(-0.41%)
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.