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 (%)
Jul 31, 2020 8.696 8.696 8.371 8.605 56,609 -0.18(-1.99%)
Jul 30, 2020 8.813 8.871 8.738 8.780 24,025 -0.07(-0.75%)
Jul 29, 2020 8.871 8.971 8.696 8.846 50,003 -0.03(-0.28%)
Jul 28, 2020 8.480 8.955 8.480 8.871 46,849 +0.27(+3.10%)
Jul 27, 2020 8.546 8.692 8.396 8.605 56,649 +0.03(+0.29%)
Jul 24, 2020 9.055 9.489 8.580 8.580 24,586 -0.43(-4.81%)
Jul 23, 2020 9.197 9.205 8.830 9.013 37,322 -0.18(-1.91%)
Jul 22, 2020 9.180 9.297 8.896 9.188 42,675 +0.13(+1.38%)
Jul 21, 2020 9.097 9.263 9.047 9.063 27,080 +0.18(+1.97%)
Jul 20, 2020 9.197 9.205 8.838 8.888 36,966 -0.32(-3.44%)
Jul 17, 2020 9.338 9.397 9.155 9.205 37,299 -0.12(-1.25%)
Jul 16, 2020 9.714 9.714 9.238 9.322 29,944 -0.39(-4.03%)
Jul 15, 2020 9.622 9.897 9.505 9.714 49,289 +0.43(+4.67%)
Jul 14, 2020 9.347 9.705 9.213 9.280 50,104 -0.05(-0.54%)
Jul 13, 2020 8.713 9.630 8.713 9.330 83,888 +0.68(+7.80%)
Jul 10, 2020 8.521 8.830 8.463 8.655 34,541 +0.19(+2.27%)
Jul 09, 2020 8.613 8.741 8.296 8.463 59,320 -0.15(-1.74%)
Jul 08, 2020 8.621 8.880 8.496 8.613 46,737 -0.04(-0.48%)
Jul 07, 2020 9.197 9.205 8.609 8.655 67,385 -0.56(-6.06%)
Jul 06, 2020 9.172 9.322 8.966 9.213 38,522 +0.12(+1.28%)
Jul 02, 2020 9.055 9.155 8.838 9.097 28,424 +0.24(+2.73%)
Jul 01, 2020 8.946 9.172 8.838 8.855 59,841 -0.17(-1.85%)
Jun 30, 2020 8.771 9.055 8.596 9.022 74,756 +0.23(+2.66%)
Jun 29, 2020 9.030 9.080 8.696 8.788 71,786 -0.11(-1.22%)
Jun 26, 2020 8.705 8.913 8.419 8.896 293,961 +0.03(+0.38%)
Jun 25, 2020 8.921 8.971 8.621 8.863 85,950 -0.16(-1.76%)
Jun 24, 2020 8.981 9.267 8.621 9.022 106,329 +0.00(+0.00%)
Jun 23, 2020 9.291 9.380 9.022 9.022 60,713 -0.13(-1.43%)
Jun 22, 2020 8.850 9.267 8.825 9.152 79,429 +0.44(+5.07%)
Jun 19, 2020 9.708 9.773 8.711 8.711 191,025 -0.93(-9.66%)
Jun 18, 2020 9.561 9.978 9.479 9.643 77,683 -0.19(-1.91%)
Jun 17, 2020 9.716 9.953 9.449 9.831 74,539 +0.13(+1.35%)
Jun 16, 2020 10.41 10.52 9.643 9.700 49,283 -0.27(-2.70%)
Jun 15, 2020 8.948 10.09 8.948 9.969 38,796 +0.62(+6.64%)
Jun 12, 2020 9.250 9.406 8.997 9.348 34,142 +0.38(+4.28%)
Jun 11, 2020 9.553 9.643 8.736 8.964 79,762 -0.87(-8.89%)
Jun 10, 2020 10.46 10.46 9.831 9.839 40,789 -0.54(-5.20%)
Jun 09, 2020 10.63 10.63 10.24 10.38 50,495 -0.42(-3.93%)
Jun 08, 2020 11.07 11.19 10.71 10.80 70,486 +0.08(+0.76%)
Jun 05, 2020 10.47 11.02 10.39 10.72 85,784 +0.84(+8.52%)
Jun 04, 2020 9.610 10.03 9.553 9.880 51,031 +0.11(+1.09%)
Jun 03, 2020 9.479 9.843 9.275 9.773 55,617 +0.56(+6.03%)
Jun 02, 2020 9.561 9.721 9.136 9.218 80,777 -0.22(-2.34%)
Jun 01, 2020 9.226 9.626 9.079 9.438 66,379 +0.22(+2.39%)
May 29, 2020 8.727 9.308 8.531 9.218 45,767 +0.49(+5.62%)
May 28, 2020 10.02 10.22 8.482 8.727 100,400 -1.10(-11.22%)
May 27, 2020 8.785 9.920 8.654 9.831 122,545 +1.37(+16.23%)
May 26, 2020 8.090 8.662 8.090 8.458 77,140 +0.65(+8.38%)
May 22, 2020 7.747 7.820 7.508 7.804 32,429 +0.10(+1.27%)
May 21, 2020 7.534 7.747 7.395 7.706 35,011 +0.16(+2.06%)
May 20, 2020 7.346 7.571 7.273 7.551 32,774 +0.29(+3.94%)
May 19, 2020 7.322 7.577 7.232 7.265 54,104 -0.12(-1.66%)
May 18, 2020 7.641 7.722 7.224 7.387 112,804 +0.11(+1.46%)
May 15, 2020 7.379 7.379 7.028 7.281 46,379 -0.11(-1.44%)
May 14, 2020 6.946 7.387 6.946 7.387 76,744 +0.34(+4.75%)
May 13, 2020 7.273 7.297 6.921 7.052 80,252 -0.28(-3.79%)
May 12, 2020 7.641 7.641 7.265 7.330 60,704 -0.30(-3.96%)
May 11, 2020 7.877 7.967 7.608 7.632 55,812 -0.41(-5.08%)
May 08, 2020 7.690 8.090 7.690 8.041 64,735 +0.41(+5.35%)
May 07, 2020 7.526 8.033 7.430 7.632 38,375 +0.19(+2.52%)
May 06, 2020 7.477 7.641 7.387 7.444 53,544 -0.04(-0.55%)
May 05, 2020 7.853 7.853 7.477 7.485 47,165 -0.13(-1.72%)
May 04, 2020 7.771 7.877 7.534 7.616 40,245 -0.29(-3.62%)
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.