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, 2014 4.819 4.866 4.785 4.853 15,970 +0.02(+0.42%)
Mar 28, 2014 4.880 4.880 4.798 4.832 1,076 +0.01(+0.28%)
Mar 27, 2014 4.819 4.819 4.819 4.819 734 -0.02(-0.42%)
Mar 26, 2014 4.819 4.839 4.798 4.839 9,770 -0.01(-0.28%)
Mar 25, 2014 4.819 4.853 4.819 4.853 4,335 +0.05(+1.13%)
Mar 24, 2014 4.805 4.832 4.798 4.798 11,103 -0.01(-0.14%)
Mar 21, 2014 4.874 4.874 4.805 4.805 18,174 -0.07(-1.53%)
Mar 20, 2014 4.785 4.880 4.785 4.880 6,571 +0.06(+1.27%)
Mar 19, 2014 4.853 4.880 4.819 4.819 14,510 -0.07(-1.53%)
Mar 18, 2014 4.900 4.900 4.894 4.894 411 +0.00(+0.00%)
Mar 17, 2014 4.873 4.894 4.873 4.894 389 -0.01(-0.28%)
Mar 14, 2014 4.900 4.921 4.887 4.907 888 -0.05(-0.96%)
Mar 13, 2014 4.866 4.955 4.866 4.955 946 +0.05(+1.11%)
Mar 12, 2014 4.846 4.928 4.846 4.900 10,897 +0.01(+0.14%)
Mar 11, 2014 4.894 4.894 4.894 4.894 352 +0.02(+0.42%)
Mar 10, 2014 4.853 4.894 4.853 4.873 13,187 +0.03(+0.70%)
Mar 07, 2014 4.880 4.881 4.778 4.839 19,671 -0.08(-1.66%)
Mar 06, 2014 4.880 4.921 4.880 4.921 587 +0.01(+0.28%)
Mar 05, 2014 4.873 4.907 4.873 4.907 7,933 +0.02(+0.42%)
Mar 04, 2014 4.873 4.887 4.866 4.887 3,521 +0.02(+0.42%)
Mar 03, 2014 4.900 4.976 4.866 4.866 25,156 +0.01(+0.28%)
Feb 28, 2014 4.853 4.872 4.853 4.853 1,288 -0.01(-0.14%)
Feb 27, 2014 4.853 4.866 4.853 4.860 571 +0.03(+0.56%)
Feb 26, 2014 4.928 4.932 4.832 4.832 8,960 -0.14(-2.74%)
Feb 25, 2014 4.935 4.969 4.907 4.969 8,227 +0.03(+0.55%)
Feb 24, 2014 4.976 4.982 4.940 4.941 4,778 -0.03(-0.70%)
Feb 21, 2014 4.934 4.982 4.934 4.976 7,969 +0.02(+0.43%)
Feb 20, 2014 4.955 4.955 4.955 4.955 124 +0.00(+0.00%)
Feb 19, 2014 4.955 4.955 4.874 4.955 2,484 +0.03(+0.55%)
Feb 18, 2014 4.928 4.928 4.839 4.928 4,726 +0.00(+0.00%)
Feb 14, 2014 4.955 4.928 4.928 4.928 12,635 -0.04(-0.82%)
Feb 13, 2014 4.914 4.969 4.914 4.969 2,994 +0.01(+0.14%)
Feb 12, 2014 4.881 4.962 4.881 4.962 606 +0.03(+0.55%)
Feb 11, 2014 5.009 5.009 4.915 4.934 1,729 -0.06(-1.23%)
Feb 10, 2014 4.954 4.996 4.934 4.996 5,390 +0.01(+0.27%)
Feb 07, 2014 5.037 5.037 4.975 4.982 6,870 -0.06(-1.21%)
Feb 06, 2014 5.037 5.043 5.037 5.043 1,639 +0.01(+0.14%)
Feb 05, 2014 5.037 5.043 5.037 5.037 4,750 -0.01(-0.14%)
Feb 04, 2014 5.043 5.043 4.975 5.043 15,743 -0.01(-0.13%)
Feb 03, 2014 5.041 5.050 5.037 5.050 5,618 +0.01(+0.27%)
Jan 31, 2014 5.050 5.050 5.037 5.037 6,564 -0.01(-0.14%)
Jan 30, 2014 5.043 5.050 5.037 5.043 10,862 +0.03(+0.54%)
Jan 29, 2014 5.050 5.050 5.016 5.016 3,821 -0.03(-0.67%)
Jan 28, 2014 5.064 5.077 5.050 5.050 7,215 -0.01(-0.27%)
Jan 27, 2014 5.057 5.118 5.050 5.064 6,123 -0.03(-0.53%)
Jan 24, 2014 5.084 5.112 5.057 5.091 13,580 +0.03(+0.67%)
Jan 23, 2014 5.098 5.098 5.057 5.057 1,285 +0.01(+0.13%)
Jan 22, 2014 5.132 5.132 5.050 5.050 716 -0.04(-0.80%)
Jan 21, 2014 5.139 5.139 5.091 5.091 8,351 -0.01(-0.27%)
Jan 17, 2014 5.111 5.105 5.105 5.105 13,517 -0.06(-1.19%)
Jan 16, 2014 5.105 5.214 5.105 5.166 10,124 +0.05(+0.93%)
Jan 15, 2014 4.758 5.193 4.758 5.118 39,151 +0.35(+7.28%)
Jan 14, 2014 4.792 4.815 4.771 4.771 3,239 -0.02(-0.43%)
Jan 13, 2014 4.832 4.832 4.778 4.792 1,586 +0.00(+0.00%)
Jan 10, 2014 4.982 4.996 4.792 4.792 2,888 -0.18(-3.69%)
Jan 09, 2014 4.853 5.009 4.819 4.975 94,957 +0.18(+3.84%)
Jan 08, 2014 4.853 4.853 4.778 4.792 3,432 -0.06(-1.26%)
Jan 07, 2014 4.846 4.853 4.798 4.853 11,690 +0.01(+0.14%)
Jan 06, 2014 4.850 4.850 4.812 4.846 2,712 -0.01(-0.14%)
Jan 03, 2014 4.771 4.853 4.771 4.853 5,023 +0.05(+1.13%)
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.