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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2011 4.737 4.737 4.710 4.737 7,119 -0.05(-1.14%)
Jan 28, 2011 4.744 4.792 4.696 4.792 13,251 +0.03(+0.57%)
Jan 27, 2011 4.764 4.764 4.696 4.764 4,710 +0.00(+0.00%)
Jan 26, 2011 4.775 4.775 4.764 4.764 6,432 -0.01(-0.14%)
Jan 25, 2011 4.771 4.778 4.737 4.771 19,361 -0.01(-0.14%)
Jan 24, 2011 4.764 4.785 4.764 4.778 3,483 +0.00(+0.00%)
Jan 21, 2011 4.785 4.798 4.771 4.778 1,062 -0.05(-0.98%)
Jan 20, 2011 4.764 4.853 4.764 4.825 11,332 +0.06(+1.24%)
Jan 19, 2011 4.866 4.866 4.764 4.766 11,942 -0.11(-2.19%)
Jan 18, 2011 4.798 4.914 4.798 4.873 14,015 -0.03(-0.69%)
Jan 14, 2011 4.819 4.907 4.819 4.907 12,669 +0.05(+1.12%)
Jan 13, 2011 4.798 4.853 4.798 4.853 13,111 -0.05(-1.11%)
Jan 12, 2011 4.907 4.907 4.866 4.907 2,841 -0.03(-0.55%)
Jan 11, 2011 4.948 4.962 4.928 4.934 3,621 +0.00(+0.00%)
Jan 10, 2011 4.907 4.938 4.785 4.934 46,492 -0.02(-0.41%)
Jan 07, 2011 4.948 4.962 4.894 4.955 30,603 +0.00(+0.00%)
Jan 06, 2011 4.873 4.975 4.873 4.955 66,861 +0.02(+0.41%)
Jan 05, 2011 4.907 4.934 4.786 4.934 10,912 +0.01(+0.28%)
Jan 04, 2011 4.887 4.955 4.866 4.921 13,935 +0.03(+0.70%)
Jan 03, 2011 4.866 4.914 4.866 4.887 9,532 +0.01(+0.28%)
Dec 31, 2010 4.866 4.921 4.853 4.873 6,022 +0.01(+0.14%)
Dec 30, 2010 4.866 4.900 4.846 4.866 4,401 -0.01(-0.28%)
Dec 29, 2010 4.860 4.880 4.853 4.880 6,001 +0.01(+0.28%)
Dec 28, 2010 4.839 4.873 4.819 4.866 13,683 -0.00(-0.00%)
Dec 27, 2010 4.846 4.866 4.846 4.866 6,861 -0.02(-0.42%)
Dec 23, 2010 4.880 4.889 4.866 4.887 9,823 +0.01(+0.28%)
Dec 22, 2010 4.778 4.989 4.771 4.873 31,137 +0.03(+0.70%)
Dec 21, 2010 4.832 4.898 4.832 4.839 12,964 +0.04(+0.85%)
Dec 20, 2010 5.016 5.016 4.798 4.798 13,580 -0.22(-4.47%)
Dec 17, 2010 4.941 5.037 4.839 5.023 38,318 +0.06(+1.23%)
Dec 16, 2010 4.839 4.962 4.826 4.962 31,234 +0.13(+2.68%)
Dec 15, 2010 4.764 4.832 4.744 4.832 20,074 +0.07(+1.43%)
Dec 14, 2010 4.581 4.764 4.581 4.764 43,338 +0.18(+4.01%)
Dec 13, 2010 4.526 4.617 4.526 4.581 6,348 -0.06(-1.32%)
Dec 10, 2010 4.737 4.764 4.581 4.642 7,598 -0.12(-2.57%)
Dec 09, 2010 4.492 4.764 4.492 4.764 56,705 +0.27(+6.06%)
Dec 08, 2010 4.492 4.499 4.492 4.492 10,439 -0.01(-0.24%)
Dec 07, 2010 4.492 4.513 4.492 4.503 29,163 +0.00(+0.09%)
Dec 06, 2010 4.492 4.519 4.458 4.499 8,097 -0.01(-0.15%)
Dec 03, 2010 4.519 4.540 4.458 4.506 25,437 +0.01(+0.15%)
Dec 02, 2010 4.560 4.608 4.492 4.499 18,389 -0.10(-2.07%)
Dec 01, 2010 4.478 4.594 4.478 4.594 14,767 +0.08(+1.81%)
Nov 30, 2010 4.526 4.547 4.479 4.513 4,187 -0.05(-1.04%)
Nov 29, 2010 4.356 4.560 4.356 4.560 10,850 +0.07(+1.52%)
Nov 26, 2010 4.492 4.519 4.492 4.492 1,056 -0.01(-0.15%)
Nov 24, 2010 4.485 4.499 4.499 4.499 48,704 -0.03(-0.60%)
Nov 23, 2010 4.492 4.587 4.492 4.526 17,980 +0.03(+0.76%)
Nov 22, 2010 4.567 4.581 4.492 4.492 4,266 -0.07(-1.49%)
Nov 19, 2010 4.560 4.583 4.560 4.560 4,495 +0.00(+0.00%)
Nov 18, 2010 4.560 4.581 4.560 4.560 15,535 +0.00(+0.00%)
Nov 17, 2010 4.526 4.642 4.526 4.560 5,694 +0.00(+0.00%)
Nov 16, 2010 4.601 4.608 4.560 4.560 18,865 -0.04(-0.89%)
Nov 15, 2010 4.560 4.601 4.554 4.601 20,892 +0.05(+1.05%)
Nov 12, 2010 4.547 4.594 4.547 4.553 9,337 -0.01(-0.22%)
Nov 11, 2010 4.560 4.642 4.553 4.564 10,556 +0.00(+0.07%)
Nov 10, 2010 4.560 4.608 4.560 4.560 29,383 +0.01(+0.30%)
Nov 09, 2010 4.478 4.615 4.478 4.547 24,445 +0.05(+1.06%)
Nov 08, 2010 4.492 4.540 4.492 4.499 33,685 +0.00(+0.00%)
Nov 05, 2010 4.655 4.900 4.492 4.499 56,398 -0.15(-3.22%)
Nov 04, 2010 4.717 4.717 4.615 4.649 10,625 -0.03(-0.58%)
Nov 03, 2010 4.628 4.723 4.492 4.676 70,670 +0.03(+0.59%)
Nov 02, 2010 4.676 4.683 4.472 4.649 41,503 -0.01(-0.15%)
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.