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: 4:10 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 (%)
Jul 31, 2008 8.140 8.304 8.093 8.133 40,661 +0.04(+0.50%)
Jul 30, 2008 8.222 8.229 8.031 8.093 24,859 -0.07(-0.92%)
Jul 29, 2008 8.167 8.351 7.868 8.167 34,982 +0.37(+4.71%)
Jul 28, 2008 7.848 8.222 7.800 7.800 36,178 +0.12(+1.60%)
Jul 25, 2008 7.657 7.943 7.242 7.677 57,519 +0.10(+1.35%)
Jul 24, 2008 8.603 8.603 7.555 7.575 81,718 -1.14(-13.05%)
Jul 23, 2008 8.229 8.834 8.229 8.712 65,920 +0.41(+4.92%)
Jul 22, 2008 8.304 8.304 8.181 8.304 14,213 -0.02(-0.25%)
Jul 21, 2008 8.174 8.324 8.174 8.324 24,214 +0.00(+0.00%)
Jul 18, 2008 8.201 8.385 8.167 8.324 20,554 +0.08(+0.99%)
Jul 17, 2008 8.120 8.242 7.841 8.242 57,435 +0.47(+6.04%)
Jul 16, 2008 7.487 7.793 7.181 7.773 98,573 +0.11(+1.42%)
Jul 15, 2008 7.773 7.956 7.637 7.664 47,863 -0.24(-3.01%)
Jul 14, 2008 7.711 8.011 7.677 7.902 48,206 +0.22(+2.93%)
Jul 11, 2008 7.562 7.936 7.562 7.677 43,501 -0.12(-1.48%)
Jul 10, 2008 7.861 7.929 7.623 7.793 40,051 +0.07(+0.88%)
Jul 09, 2008 8.256 8.338 7.650 7.725 44,547 -0.46(-5.57%)
Jul 08, 2008 8.181 8.324 7.827 8.181 75,041 +0.07(+0.84%)
Jul 07, 2008 7.888 8.113 7.786 8.113 112,283 +0.31(+4.01%)
Jul 04, 2008 7.929 8.263 7.800 7.800 71,033 +0.00(+0.00%)
Jul 03, 2008 7.929 8.263 7.800 7.800 71,033 -0.13(-1.63%)
Jul 02, 2008 8.338 8.412 7.834 7.929 78,732 -0.35(-4.27%)
Jul 01, 2008 8.079 8.491 8.079 8.283 97,709 +0.12(+1.42%)
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%)
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.