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, 2018 8.567 8.722 8.448 8.596 26,651 +0.09(+1.04%)
Oct 30, 2018 8.397 8.600 8.323 8.508 26,808 +0.11(+1.32%)
Oct 29, 2018 8.411 8.466 8.323 8.397 45,407 +0.06(+0.71%)
Oct 26, 2018 8.404 8.563 8.212 8.338 21,917 -0.13(-1.57%)
Oct 25, 2018 8.471 8.508 8.397 8.471 24,941 +0.03(+0.35%)
Oct 24, 2018 8.404 8.471 8.330 8.441 23,290 +0.04(+0.53%)
Oct 23, 2018 8.382 8.460 8.315 8.397 34,140 -0.01(-0.18%)
Oct 22, 2018 8.367 8.478 8.323 8.411 27,249 +0.05(+0.62%)
Oct 19, 2018 8.485 8.537 8.315 8.360 27,328 -0.13(-1.48%)
Oct 18, 2018 8.411 8.526 8.308 8.485 20,970 +0.03(+0.35%)
Oct 17, 2018 8.581 8.677 8.419 8.456 22,075 -0.14(-1.63%)
Oct 16, 2018 8.301 8.648 8.182 8.596 62,051 +0.36(+4.40%)
Oct 15, 2018 8.197 8.297 8.182 8.234 39,405 +0.01(+0.18%)
Oct 12, 2018 8.190 8.264 8.153 8.219 78,875 +0.12(+1.46%)
Oct 11, 2018 8.508 8.641 8.101 8.101 38,130 -0.41(-4.78%)
Oct 10, 2018 8.729 8.729 8.448 8.508 22,975 -0.24(-2.70%)
Oct 09, 2018 8.574 8.803 8.574 8.744 30,460 +0.20(+2.34%)
Oct 08, 2018 8.389 8.633 8.389 8.544 51,287 +0.01(+0.17%)
Oct 05, 2018 8.397 8.559 8.345 8.530 41,534 +0.07(+0.79%)
Oct 04, 2018 8.641 8.641 8.426 8.463 29,338 -0.18(-2.14%)
Oct 03, 2018 8.700 8.700 8.589 8.648 37,613 -0.03(-0.34%)
Oct 02, 2018 8.818 8.833 8.678 8.678 17,390 -0.13(-1.43%)
Oct 01, 2018 8.907 8.936 8.500 8.803 23,314 -0.10(-1.08%)
Sep 28, 2018 8.715 8.929 8.596 8.899 41,128 +0.21(+2.38%)
Sep 27, 2018 8.544 8.759 8.508 8.692 57,590 +0.18(+2.08%)
Sep 26, 2018 8.596 8.715 8.500 8.515 41,798 -0.11(-1.29%)
Sep 25, 2018 8.818 8.877 8.626 8.626 32,018 -0.18(-2.10%)
Sep 24, 2018 8.766 8.855 8.596 8.811 57,912 +0.10(+1.19%)
Sep 21, 2018 8.642 8.918 8.642 8.707 217,527 +0.11(+1.27%)
Sep 20, 2018 8.576 8.656 8.518 8.598 102,415 +0.04(+0.51%)
Sep 19, 2018 8.693 8.773 8.445 8.554 105,878 -0.12(-1.34%)
Sep 18, 2018 9.078 9.238 8.634 8.671 123,828 -0.39(-4.33%)
Sep 17, 2018 9.012 9.100 8.976 9.063 31,744 +0.09(+1.05%)
Sep 14, 2018 8.954 9.041 8.874 8.969 40,863 +0.02(+0.24%)
Sep 13, 2018 9.100 9.223 8.940 8.947 35,413 -0.15(-1.68%)
Sep 12, 2018 8.961 9.172 8.961 9.100 42,695 +0.12(+1.38%)
Sep 11, 2018 9.092 9.209 8.947 8.976 41,587 -0.12(-1.36%)
Sep 10, 2018 9.383 9.383 8.900 9.100 113,466 -0.22(-2.34%)
Sep 07, 2018 9.194 9.369 9.107 9.318 35,497 +0.09(+1.02%)
Sep 06, 2018 9.165 9.296 9.165 9.223 29,750 +0.06(+0.63%)
Sep 05, 2018 9.085 9.180 9.024 9.165 23,156 +0.09(+1.04%)
Sep 04, 2018 9.274 9.300 8.787 9.071 102,996 -0.28(-3.03%)
Aug 31, 2018 9.354 9.354 9.354 0 -0.07(-0.69%)
Aug 30, 2018 9.427 9.521 9.419 9.419 24,276 -0.02(-0.23%)
Aug 29, 2018 9.514 9.543 9.405 9.441 23,035 -0.08(-0.84%)
Aug 28, 2018 9.463 9.557 9.463 9.521 25,387 +0.04(+0.38%)
Aug 27, 2018 9.434 9.514 9.376 9.485 45,479 +0.04(+0.38%)
Aug 24, 2018 9.485 9.594 9.434 9.448 26,417 -0.05(-0.54%)
Aug 23, 2018 9.608 9.746 9.470 9.499 24,721 -0.11(-1.13%)
Aug 22, 2018 9.579 9.645 9.393 9.608 28,424 +0.02(+0.23%)
Aug 21, 2018 9.528 9.666 9.473 9.587 28,948 +0.10(+1.07%)
Aug 20, 2018 9.463 9.543 9.405 9.485 69,674 -0.03(-0.31%)
Aug 17, 2018 9.419 9.543 9.394 9.514 37,286 +0.09(+1.00%)
Aug 16, 2018 9.354 9.463 9.354 9.419 19,998 +0.10(+1.09%)
Aug 15, 2018 9.339 9.441 9.245 9.318 33,824 -0.03(-0.31%)
Aug 14, 2018 9.485 9.514 9.332 9.347 42,736 -0.15(-1.53%)
Aug 13, 2018 9.427 9.543 9.274 9.492 71,160 +0.08(+0.85%)
Aug 10, 2018 9.289 9.623 9.158 9.412 63,290 +0.11(+1.17%)
Aug 09, 2018 9.339 9.354 9.114 9.303 71,330 -0.15(-1.61%)
Aug 08, 2018 9.492 9.550 9.354 9.456 164,176 -0.02(-0.23%)
Aug 07, 2018 9.303 9.485 9.230 9.478 47,404 +0.17(+1.80%)
Aug 06, 2018 9.463 9.463 9.281 9.310 42,468 -0.15(-1.54%)
Aug 03, 2018 9.478 9.587 9.405 9.456 57,787 -0.02(-0.23%)
Aug 02, 2018 9.339 9.543 9.339 9.478 44,860 +0.13(+1.40%)
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.