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 (%)
Mar 31, 2011 4.302 4.404 4.261 4.404 12,224 +0.06(+1.35%)
Mar 30, 2011 4.308 4.347 4.254 4.345 12,406 +0.00(+0.08%)
Mar 29, 2011 4.329 4.342 4.322 4.342 8,163 -0.01(-0.18%)
Mar 28, 2011 4.336 4.349 4.281 4.349 21,662 +0.04(+0.95%)
Mar 25, 2011 4.356 4.363 4.281 4.308 33,146 -0.05(-1.09%)
Mar 24, 2011 4.322 4.356 4.288 4.356 31,027 +0.00(+0.00%)
Mar 23, 2011 4.356 4.383 4.349 4.356 10,142 +0.01(+0.16%)
Mar 22, 2011 4.336 4.363 4.309 4.349 1,585 +0.05(+1.11%)
Mar 21, 2011 4.308 4.308 4.302 4.302 2,791 -0.09(-2.02%)
Mar 18, 2011 4.322 4.390 4.288 4.390 5,007 +0.06(+1.41%)
Mar 17, 2011 4.349 4.390 4.302 4.329 8,333 -0.03(-0.62%)
Mar 16, 2011 4.356 4.356 4.356 4.356 440 -0.03(-0.78%)
Mar 15, 2011 4.356 4.458 4.356 4.390 3,811 +0.03(+0.62%)
Mar 14, 2011 4.356 4.363 4.288 4.363 8,282 +0.00(+0.00%)
Mar 11, 2011 4.390 4.390 4.363 4.363 734 -0.03(-0.62%)
Mar 10, 2011 4.451 4.451 4.355 4.390 29,695 -0.03(-0.74%)
Mar 09, 2011 4.444 4.444 4.423 4.423 750 -0.02(-0.49%)
Mar 08, 2011 4.404 4.485 4.404 4.444 5,756 +0.04(+0.93%)
Mar 07, 2011 4.295 4.404 4.295 4.404 6,298 +0.05(+1.09%)
Mar 04, 2011 4.424 4.438 4.356 4.356 8,401 -0.07(-1.54%)
Mar 03, 2011 4.451 4.451 4.356 4.424 8,484 +0.00(+0.00%)
Mar 02, 2011 4.424 4.426 4.356 4.424 26,364 +0.00(+0.00%)
Mar 01, 2011 4.417 4.431 4.383 4.424 16,805 +0.03(+0.62%)
Feb 28, 2011 4.349 4.397 4.288 4.397 41,944 +0.04(+0.94%)
Feb 25, 2011 4.356 4.410 4.322 4.356 16,587 -0.02(-0.47%)
Feb 24, 2011 4.376 4.416 4.376 4.376 4,398 +0.02(+0.47%)
Feb 23, 2011 4.526 4.533 4.322 4.356 110,834 -0.21(-4.62%)
Feb 22, 2011 4.778 4.778 4.424 4.567 69,320 -0.28(-5.76%)
Feb 18, 2011 4.485 5.077 4.424 4.846 109,428 +0.33(+7.23%)
Feb 17, 2011 4.601 4.608 4.370 4.519 25,036 -0.12(-2.64%)
Feb 16, 2011 4.628 4.642 4.628 4.642 3,355 +0.01(+0.15%)
Feb 15, 2011 4.703 4.703 4.594 4.635 10,893 -0.10(-2.16%)
Feb 14, 2011 4.730 4.737 4.696 4.737 9,124 +0.01(+0.14%)
Feb 11, 2011 4.730 4.730 4.696 4.730 2,607 +0.00(+0.00%)
Feb 09, 2011 4.792 4.730 4.730 4.730 29,238 -0.03(-0.71%)
Feb 08, 2011 4.785 4.805 4.764 4.764 1,887 -0.04(-0.85%)
Feb 07, 2011 4.798 4.805 4.798 4.805 4,431 +0.01(+0.14%)
Feb 04, 2011 4.798 4.873 4.798 4.798 2,775 +0.00(+0.00%)
Feb 03, 2011 4.764 4.798 4.764 4.798 4,240 +0.03(+0.71%)
Feb 02, 2011 4.764 4.785 4.764 4.764 8,311 +0.05(+1.01%)
Feb 01, 2011 4.751 4.751 4.717 4.717 587 -0.02(-0.43%)
Jan 31, 2011 4.737 4.737 4.710 4.737 7,119 -0.05(-1.14%)
Jan 28, 2011 4.744 4.792 4.696 4.792 13,251 +0.03(+0.57%)
Jan 27, 2011 4.764 4.764 4.696 4.764 4,710 +0.00(+0.00%)
Jan 26, 2011 4.775 4.775 4.764 4.764 6,432 -0.01(-0.14%)
Jan 25, 2011 4.771 4.778 4.737 4.771 19,361 -0.01(-0.14%)
Jan 24, 2011 4.764 4.785 4.764 4.778 3,483 +0.00(+0.00%)
Jan 21, 2011 4.785 4.798 4.771 4.778 1,062 -0.05(-0.98%)
Jan 20, 2011 4.764 4.853 4.764 4.825 11,332 +0.06(+1.24%)
Jan 19, 2011 4.866 4.866 4.764 4.766 11,942 -0.11(-2.19%)
Jan 18, 2011 4.798 4.914 4.798 4.873 14,015 -0.03(-0.69%)
Jan 14, 2011 4.819 4.907 4.819 4.907 12,669 +0.05(+1.12%)
Jan 13, 2011 4.798 4.853 4.798 4.853 13,111 -0.05(-1.11%)
Jan 12, 2011 4.907 4.907 4.866 4.907 2,841 -0.03(-0.55%)
Jan 11, 2011 4.948 4.962 4.928 4.934 3,621 +0.00(+0.00%)
Jan 10, 2011 4.907 4.938 4.785 4.934 46,492 -0.02(-0.41%)
Jan 07, 2011 4.948 4.962 4.894 4.955 30,603 +0.00(+0.00%)
Jan 06, 2011 4.873 4.975 4.873 4.955 66,861 +0.02(+0.41%)
Jan 05, 2011 4.907 4.934 4.786 4.934 10,912 +0.01(+0.28%)
Jan 04, 2011 4.887 4.955 4.866 4.921 13,935 +0.03(+0.70%)
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.