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 (%)
Jun 30, 2008 9.100 9.100 7.072 8.167 129,708 -0.42(-4.84%)
Jun 27, 2008 8.705 9.113 8.378 8.583 588,047 -0.12(-1.41%)
Jun 26, 2008 8.651 8.930 8.392 8.705 79,640 -0.07(-0.78%)
Jun 25, 2008 9.073 9.073 8.664 8.773 46,993 -0.16(-1.75%)
Jun 24, 2008 9.263 9.263 8.467 8.930 102,819 -0.49(-5.20%)
Jun 23, 2008 10.19 10.19 9.324 9.420 124,602 -0.78(-7.61%)
Jun 20, 2008 9.849 10.37 9.849 10.20 173,987 +0.27(+2.67%)
Jun 19, 2008 10.04 10.38 9.801 9.930 111,773 +0.24(+2.46%)
Jun 18, 2008 9.903 10.11 9.597 9.692 50,742 -0.20(-2.06%)
Jun 17, 2008 9.971 10.50 9.896 9.896 90,736 -0.04(-0.41%)
Jun 16, 2008 9.359 10.22 9.331 9.937 148,248 +0.68(+7.35%)
Jun 13, 2008 8.916 9.372 8.866 9.256 68,556 +0.39(+4.37%)
Jun 12, 2008 8.637 8.909 8.576 8.868 41,723 +0.13(+1.48%)
Jun 11, 2008 8.671 8.902 8.555 8.739 28,936 +0.12(+1.34%)
Jun 10, 2008 8.787 8.937 8.406 8.623 63,764 +0.13(+1.52%)
Jun 09, 2008 8.828 8.930 8.494 8.494 72,823 -0.25(-2.88%)
Jun 06, 2008 9.120 9.120 8.746 8.746 84,756 -0.33(-3.67%)
Jun 05, 2008 8.787 9.168 8.780 9.079 51,817 +0.18(+1.99%)
Jun 04, 2008 8.760 9.182 8.760 8.902 113,537 +0.14(+1.55%)
Jun 03, 2008 8.991 9.008 8.712 8.766 64,157 -0.27(-3.01%)
Jun 02, 2008 8.794 9.039 8.766 9.039 54,410 +0.25(+2.87%)
May 30, 2008 8.766 8.834 8.678 8.787 39,516 -0.12(-1.30%)
May 29, 2008 8.787 9.120 8.787 8.902 84,874 -0.03(-0.30%)
May 28, 2008 8.841 9.079 8.739 8.930 89,778 +0.11(+1.23%)
May 27, 2008 8.780 8.889 8.630 8.821 147,818 -0.22(-2.48%)
May 26, 2008 8.760 9.297 8.685 9.045 0 +0.00(+0.00%)
May 23, 2008 8.760 9.297 8.685 9.045 72,107 +0.29(+3.26%)
May 22, 2008 8.678 8.773 8.589 8.760 49,750 +0.14(+1.58%)
May 21, 2008 8.712 8.766 8.583 8.623 89,653 +0.00(+0.00%)
May 20, 2008 8.671 8.678 8.508 8.623 66,802 -0.02(-0.24%)
May 19, 2008 8.678 8.698 8.589 8.644 101,050 -0.03(-0.39%)
May 16, 2008 9.113 9.188 8.549 8.678 167,330 -0.49(-5.35%)
May 15, 2008 9.175 9.263 8.902 9.168 100,842 +0.00(+0.00%)
May 14, 2008 9.236 9.318 9.148 9.168 59,002 -0.09(-0.96%)
May 13, 2008 9.188 9.388 9.161 9.256 64,669 +0.07(+0.82%)
May 12, 2008 9.569 9.569 9.086 9.182 91,321 -0.46(-4.80%)
May 09, 2008 10.48 10.48 9.529 9.644 53,186 -0.91(-8.58%)
May 08, 2008 10.71 10.71 10.29 10.55 60,804 +0.16(+1.51%)
May 07, 2008 11.06 11.06 10.38 10.39 79,686 -0.56(-5.10%)
May 06, 2008 10.62 10.95 10.55 10.95 39,594 +0.31(+2.94%)
May 05, 2008 10.69 10.81 10.47 10.64 53,579 -0.05(-0.45%)
May 02, 2008 11.03 11.03 10.65 10.69 57,040 -0.22(-2.00%)
May 01, 2008 10.35 10.94 10.31 10.90 26,812 +0.64(+6.23%)
Apr 30, 2008 10.94 10.94 10.21 10.26 71,067 -0.63(-5.81%)
Apr 29, 2008 10.77 10.98 10.62 10.90 32,075 +0.27(+2.56%)
Apr 28, 2008 10.92 10.92 10.62 10.62 27,690 -0.18(-1.64%)
Apr 25, 2008 11.06 11.06 10.56 10.80 52,599 -0.29(-2.64%)
Apr 24, 2008 10.62 11.14 10.62 11.09 57,102 +0.52(+4.89%)
Apr 23, 2008 10.75 10.75 10.35 10.58 55,243 -0.12(-1.08%)
Apr 22, 2008 10.95 10.97 10.55 10.69 65,381 -0.33(-2.96%)
Apr 21, 2008 10.99 11.09 10.81 11.02 57,738 +0.16(+1.44%)
Apr 18, 2008 10.67 11.14 10.67 10.86 118,574 +0.23(+2.18%)
Apr 17, 2008 10.26 10.75 10.23 10.63 67,808 +0.37(+3.58%)
Apr 16, 2008 9.957 10.26 9.957 10.26 67,134 +0.23(+2.31%)
Apr 15, 2008 9.454 10.04 9.331 10.03 122,278 +0.58(+6.12%)
Apr 14, 2008 9.393 9.529 9.188 9.454 52,158 +0.10(+1.09%)
Apr 11, 2008 9.678 9.780 9.304 9.352 105,515 -0.33(-3.38%)
Apr 10, 2008 9.665 9.780 9.576 9.678 123,123 -0.03(-0.28%)
Apr 09, 2008 9.917 10.11 9.699 9.706 94,369 -0.22(-2.26%)
Apr 08, 2008 9.733 10.06 9.706 9.930 54,949 +0.15(+1.53%)
Apr 07, 2008 9.998 10.18 9.678 9.780 90,946 -0.03(-0.28%)
Apr 04, 2008 9.658 10.03 9.631 9.808 93,708 +0.19(+1.98%)
Apr 03, 2008 9.597 9.672 9.495 9.617 107,843 +0.08(+0.86%)
Apr 02, 2008 9.461 9.685 9.148 9.535 89,624 -0.04(-0.43%)
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.