Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.84 +0.12 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2010 4.328 4.408 4.328 4.408 28,152 +0.06(+1.37%)
Oct 28, 2010 4.282 4.348 4.282 4.348 26,105 +0.07(+1.70%)
Oct 27, 2010 4.302 4.328 4.249 4.276 33,449 -0.01(-0.15%)
Oct 25, 2010 4.335 4.361 4.269 4.282 27,446 -0.02(-0.46%)
Oct 22, 2010 4.262 4.319 4.262 4.302 99,056 +0.07(+1.56%)
Oct 21, 2010 4.295 4.348 4.236 4.236 62,510 -0.05(-1.23%)
Oct 20, 2010 4.236 4.289 4.229 4.289 16,179 +0.03(+0.78%)
Oct 19, 2010 4.213 4.281 4.213 4.256 54,789 +0.01(+0.16%)
Oct 18, 2010 4.209 4.282 4.209 4.249 10,026 +0.02(+0.47%)
Oct 15, 2010 4.229 4.262 4.229 4.229 138,539 +0.00(+0.00%)
Oct 14, 2010 4.236 4.276 4.229 4.229 109,565 -0.01(-0.16%)
Oct 13, 2010 4.203 4.269 4.203 4.236 20,448 +0.00(+0.00%)
Oct 12, 2010 4.262 4.262 4.229 4.236 15,869 -0.03(-0.62%)
Oct 11, 2010 4.229 4.262 4.229 4.262 21,025 +0.00(+0.01%)
Oct 08, 2010 4.262 4.262 4.229 4.262 6,773 +0.03(+0.77%)
Oct 07, 2010 4.229 4.262 4.176 4.229 39,700 +0.01(+0.31%)
Oct 06, 2010 4.163 4.256 4.163 4.216 64,944 +0.05(+1.27%)
Oct 05, 2010 4.150 4.190 4.150 4.163 21,638 +0.00(+0.00%)
Oct 04, 2010 4.190 4.216 4.163 4.163 21,131 -0.05(-1.25%)
Oct 01, 2010 4.216 4.229 4.163 4.216 41,442 -0.01(-0.16%)
Sep 30, 2010 4.157 4.223 4.110 4.223 38,282 +0.05(+1.11%)
Sep 29, 2010 4.176 4.176 4.163 4.176 27,916 +0.00(+0.00%)
Sep 28, 2010 4.163 4.248 4.163 4.176 40,485 +0.03(+0.64%)
Sep 27, 2010 4.150 4.183 4.150 4.150 18,893 -0.00(-0.03%)
Sep 24, 2010 4.163 4.170 4.150 4.151 32,978 -0.01(-0.13%)
Sep 23, 2010 4.157 4.190 4.157 4.157 72,490 -0.01(-0.16%)
Sep 22, 2010 4.097 4.295 4.097 4.163 262,467 +0.76(+22.33%)
Sep 21, 2010 3.403 3.430 3.390 3.403 13,422 -0.01(-0.19%)
Sep 20, 2010 3.423 3.436 3.390 3.410 47,289 -0.03(-0.77%)
Sep 17, 2010 3.436 3.469 3.410 3.436 73,877 +0.10(+2.97%)
Sep 15, 2010 3.317 3.436 3.231 3.337 14,394 +0.01(+0.40%)
Sep 14, 2010 3.377 3.436 3.245 3.324 20,011 -0.02(-0.59%)
Sep 13, 2010 3.370 3.391 3.337 3.344 29,920 +0.01(+0.30%)
Sep 10, 2010 3.410 3.462 3.311 3.334 13,496 -0.04(-1.08%)
Sep 09, 2010 3.377 3.377 3.285 3.370 13,347 -0.05(-1.36%)
Sep 08, 2010 3.390 3.582 3.383 3.416 27,137 -0.05(-1.34%)
Sep 07, 2010 3.423 3.463 3.383 3.463 3,463 +0.04(+1.16%)
Sep 03, 2010 3.377 3.423 3.370 3.423 7,393 -0.01(-0.38%)
Sep 02, 2010 3.436 3.463 3.350 3.436 14,403 -0.05(-1.33%)
Sep 01, 2010 3.538 3.542 3.483 3.483 34,525 +0.01(+0.19%)
Aug 31, 2010 3.430 3.502 3.430 3.476 10,797 -0.01(-0.19%)
Aug 30, 2010 3.575 3.575 3.469 3.483 6,355 -0.09(-2.59%)
Aug 27, 2010 3.575 3.575 3.443 3.575 29,962 +0.11(+3.20%)
Aug 26, 2010 3.370 3.464 3.364 3.464 5,145 +0.12(+3.60%)
Aug 25, 2010 3.231 3.410 3.231 3.344 23,280 +0.11(+3.48%)
Aug 24, 2010 3.271 3.271 3.231 3.231 27,446 -0.08(-2.40%)
Aug 23, 2010 3.311 3.383 3.271 3.311 17,590 -0.01(-0.40%)
Aug 20, 2010 3.410 3.456 3.304 3.324 27,427 -0.13(-3.64%)
Aug 19, 2010 3.615 3.628 3.443 3.449 21,639 -0.17(-4.57%)
Aug 18, 2010 3.403 3.932 3.304 3.615 61,794 +0.21(+6.21%)
Aug 17, 2010 3.271 3.456 3.271 3.403 21,839 +0.12(+3.62%)
Aug 16, 2010 3.264 3.390 3.238 3.284 5,600 -0.01(-0.20%)
Aug 13, 2010 3.291 3.304 3.238 3.291 8,171 -0.02(-0.60%)
Aug 12, 2010 3.271 3.358 3.238 3.311 19,465 +0.01(+0.40%)
Aug 11, 2010 3.331 3.397 3.238 3.297 36,167 -0.08(-2.35%)
Aug 10, 2010 3.423 3.489 3.333 3.377 17,752 -0.05(-1.35%)
Aug 09, 2010 3.430 3.430 3.423 3.423 714 -0.01(-0.38%)
Aug 06, 2010 3.436 3.469 3.251 3.436 58,708 -0.03(-0.95%)
Aug 05, 2010 3.509 3.542 3.423 3.469 40,756 -0.09(-2.42%)
Aug 04, 2010 3.542 3.582 3.542 3.555 13,740 +0.01(+0.37%)
Aug 03, 2010 3.568 3.615 3.535 3.542 15,958 -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.