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, 2017 6.994 7.126 6.959 7.029 20,090 -0.01(-0.10%)
Oct 30, 2017 7.029 7.146 6.634 7.036 38,900 -0.01(-0.20%)
Oct 27, 2017 7.133 7.166 6.966 7.049 14,167 -0.08(-1.17%)
Oct 26, 2017 7.063 7.188 7.029 7.133 23,309 +0.07(+0.98%)
Oct 25, 2017 7.054 7.063 6.944 7.063 7,603 +0.01(+0.10%)
Oct 24, 2017 6.959 7.063 6.959 7.056 4,082 +0.08(+1.09%)
Oct 23, 2017 7.063 7.063 6.939 6.980 29,271 -0.01(-0.20%)
Oct 20, 2017 6.994 7.153 6.966 6.994 13,958 +0.01(+0.10%)
Oct 19, 2017 7.105 7.105 6.980 6.987 13,856 -0.08(-1.18%)
Oct 18, 2017 7.132 7.176 6.994 7.070 14,814 +0.04(+0.59%)
Oct 17, 2017 7.112 7.112 6.980 7.029 10,403 +0.00(+0.00%)
Oct 16, 2017 7.098 7.257 6.980 7.029 14,162 +0.01(+0.15%)
Oct 13, 2017 6.994 7.093 6.980 7.018 10,180 +0.05(+0.75%)
Oct 12, 2017 6.980 7.105 6.946 6.966 16,191 +0.03(+0.50%)
Oct 11, 2017 7.049 7.125 6.925 6.932 24,568 -0.18(-2.53%)
Oct 10, 2017 7.098 7.188 7.015 7.112 27,966 +0.06(+0.88%)
Oct 09, 2017 7.223 7.223 7.036 7.049 4,846 -0.17(-2.40%)
Oct 06, 2017 7.173 7.243 7.036 7.223 15,831 -0.03(-0.48%)
Oct 05, 2017 7.389 7.389 7.091 7.257 18,439 +0.01(+0.19%)
Oct 04, 2017 7.403 7.403 6.988 7.243 9,951 -0.02(-0.29%)
Oct 03, 2017 7.306 7.367 7.229 7.264 14,403 +0.03(+0.38%)
Oct 02, 2017 7.430 7.430 7.216 7.236 10,741 -0.19(-2.52%)
Sep 29, 2017 7.202 7.622 7.202 7.423 47,253 +0.25(+3.47%)
Sep 28, 2017 6.925 7.202 6.925 7.174 5,761 +0.21(+2.98%)
Sep 27, 2017 6.842 7.049 6.842 6.966 19,033 +0.13(+1.93%)
Sep 26, 2017 7.029 7.159 6.835 6.835 62,799 -0.17(-2.47%)
Sep 25, 2017 7.070 7.250 7.008 7.008 36,477 -0.07(-0.98%)
Sep 22, 2017 7.112 7.216 7.015 7.077 15,736 -0.08(-1.06%)
Sep 21, 2017 7.186 7.215 7.153 7.153 7,128 -0.05(-0.66%)
Sep 20, 2017 7.262 7.262 7.137 7.201 27,314 -0.05(-0.66%)
Sep 19, 2017 7.289 7.339 7.140 7.249 29,290 +0.09(+1.24%)
Sep 18, 2017 6.970 7.242 6.901 7.160 39,494 +0.18(+2.53%)
Sep 15, 2017 6.963 7.030 6.820 6.983 24,166 +0.03(+0.39%)
Sep 14, 2017 6.874 7.119 6.874 6.956 65,757 +0.11(+1.59%)
Sep 13, 2017 6.738 7.044 6.647 6.847 132,920 +0.14(+2.13%)
Sep 12, 2017 5.479 6.738 5.479 6.704 185,453 +1.34(+25.00%)
Sep 11, 2017 5.377 5.377 5.309 5.363 1,842 -0.07(-1.25%)
Sep 08, 2017 5.288 5.431 5.288 5.431 696 +0.05(+0.95%)
Sep 07, 2017 5.275 5.380 5.275 5.380 16,114 +0.11(+2.00%)
Sep 06, 2017 5.275 5.356 5.275 5.275 11,041 +0.03(+0.52%)
Sep 05, 2017 5.241 5.363 5.241 5.248 8,296 -0.03(-0.52%)
Sep 01, 2017 5.336 5.343 5.261 5.275 4,467 -0.02(-0.39%)
Aug 31, 2017 5.329 5.370 5.193 5.295 17,941 +0.07(+1.30%)
Aug 30, 2017 5.343 5.397 5.220 5.227 21,148 -0.16(-2.91%)
Aug 29, 2017 5.370 5.391 5.309 5.384 25,741 +0.05(+1.02%)
Aug 28, 2017 5.513 5.513 5.316 5.329 11,532 -0.11(-1.98%)
Aug 25, 2017 5.482 5.482 5.404 5.437 5,791 -0.13(-2.35%)
Aug 24, 2017 5.448 5.567 5.391 5.567 5,180 +0.07(+1.36%)
Aug 22, 2017 5.493 10 -0.01(-0.25%)
Aug 21, 2017 5.415 5.513 5.384 5.506 8,595 +0.02(+0.37%)
Aug 18, 2017 5.402 5.486 5.402 5.486 2,305 +0.01(+0.25%)
Aug 17, 2017 5.391 5.493 5.376 5.472 7,240 +0.16(+2.93%)
Aug 16, 2017 5.385 5.397 5.317 5.317 10,149 -0.01(-0.11%)
Aug 15, 2017 5.333 5.397 5.268 5.322 6,319 +0.08(+1.56%)
Aug 14, 2017 5.193 5.282 5.139 5.241 8,050 +0.04(+0.79%)
Aug 11, 2017 5.329 5.329 5.200 5.200 2,850 -0.14(-2.68%)
Aug 10, 2017 5.363 5.374 5.343 5.343 2,778 -0.01(-0.13%)
Aug 09, 2017 5.343 5.437 5.338 5.350 7,535 -0.09(-1.63%)
Aug 08, 2017 5.384 5.438 5.377 5.438 2,311 +0.00(+0.00%)
Aug 07, 2017 5.397 5.547 5.377 5.438 10,543 +0.01(+0.13%)
Aug 04, 2017 5.417 5.479 5.417 5.431 14,000 +0.05(+1.01%)
Aug 03, 2017 5.309 5.377 5.309 5.377 1,883 +0.12(+2.33%)
Aug 02, 2017 5.343 5.377 5.254 5.254 1,566 -0.10(-1.78%)
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.