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

BRT Realty Trust (NY: BRT )

17.88 +0.16 (+0.90%)
Streaming Delayed Price Updated: 3:28 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 31, 2017 6.791 6.918 6.757 6.824 20,692 -0.01(-0.10%)
Oct 30, 2017 6.824 6.939 6.441 6.831 40,066 -0.01(-0.20%)
Oct 27, 2017 6.925 6.958 6.764 6.844 14,592 -0.08(-1.17%)
Oct 26, 2017 6.858 6.979 6.824 6.925 24,007 +0.07(+0.98%)
Oct 25, 2017 6.848 6.858 6.742 6.858 7,830 +0.01(+0.10%)
Oct 24, 2017 6.757 6.858 6.757 6.851 4,204 +0.07(+1.09%)
Oct 23, 2017 6.858 6.858 6.737 6.777 30,148 -0.01(-0.20%)
Oct 20, 2017 6.791 6.945 6.764 6.791 14,376 +0.01(+0.10%)
Oct 19, 2017 6.898 6.898 6.777 6.784 14,271 -0.08(-1.18%)
Oct 18, 2017 6.924 6.968 6.791 6.865 15,258 +0.04(+0.59%)
Oct 17, 2017 6.905 6.905 6.777 6.824 10,714 +0.00(+0.00%)
Oct 16, 2017 6.891 7.046 6.777 6.824 14,586 +0.01(+0.15%)
Oct 13, 2017 6.791 6.887 6.777 6.814 10,485 +0.05(+0.75%)
Oct 12, 2017 6.777 6.898 6.744 6.764 16,676 +0.03(+0.50%)
Oct 11, 2017 6.844 6.917 6.723 6.730 25,304 -0.17(-2.53%)
Oct 10, 2017 6.891 6.979 6.811 6.905 28,804 +0.06(+0.88%)
Oct 09, 2017 7.012 7.012 6.831 6.844 4,991 -0.17(-2.40%)
Oct 06, 2017 6.964 7.033 6.831 7.012 16,305 -0.03(-0.48%)
Oct 05, 2017 7.174 7.174 6.885 7.046 18,991 +0.01(+0.19%)
Oct 04, 2017 7.187 7.187 6.785 7.033 10,249 -0.02(-0.29%)
Oct 03, 2017 7.093 7.153 7.019 7.053 14,834 +0.03(+0.38%)
Oct 02, 2017 7.214 7.214 7.006 7.026 11,062 -0.18(-2.52%)
Sep 29, 2017 6.992 7.400 6.992 7.207 48,669 +0.24(+3.47%)
Sep 28, 2017 6.723 6.992 6.723 6.965 5,934 +0.20(+2.98%)
Sep 27, 2017 6.643 6.844 6.643 6.764 19,603 +0.13(+1.93%)
Sep 26, 2017 6.824 6.950 6.636 6.636 64,680 -0.17(-2.47%)
Sep 25, 2017 6.865 7.039 6.804 6.804 37,570 -0.07(-0.98%)
Sep 22, 2017 6.905 7.006 6.811 6.871 16,207 -0.07(-1.06%)
Sep 21, 2017 6.977 7.005 6.945 6.945 7,342 -0.05(-0.66%)
Sep 20, 2017 7.051 7.051 6.930 6.992 28,133 -0.05(-0.66%)
Sep 19, 2017 7.077 7.126 6.932 7.038 30,168 +0.09(+1.24%)
Sep 18, 2017 6.767 7.031 6.701 6.952 40,678 +0.17(+2.53%)
Sep 15, 2017 6.760 6.826 6.621 6.780 24,890 +0.03(+0.39%)
Sep 14, 2017 6.674 6.912 6.674 6.754 67,727 +0.11(+1.59%)
Sep 13, 2017 6.542 6.840 6.454 6.648 136,902 +0.14(+2.13%)
Sep 12, 2017 5.320 6.542 5.320 6.509 191,009 +1.30(+25.00%)
Sep 11, 2017 5.220 5.220 5.154 5.207 1,897 -0.07(-1.25%)
Sep 08, 2017 5.135 5.273 5.135 5.273 717 +0.05(+0.95%)
Sep 07, 2017 5.121 5.224 5.121 5.224 16,597 +0.10(+2.00%)
Sep 06, 2017 5.121 5.201 5.121 5.121 11,372 +0.03(+0.52%)
Sep 05, 2017 5.088 5.207 5.088 5.095 8,545 -0.03(-0.52%)
Sep 01, 2017 5.181 5.187 5.108 5.121 4,601 -0.02(-0.39%)
Aug 31, 2017 5.174 5.214 5.042 5.141 18,478 +0.07(+1.30%)
Aug 30, 2017 5.187 5.240 5.069 5.075 21,781 -0.15(-2.91%)
Aug 29, 2017 5.214 5.234 5.154 5.227 26,512 +0.05(+1.02%)
Aug 28, 2017 5.353 5.353 5.161 5.174 11,877 -0.10(-1.98%)
Aug 25, 2017 5.322 5.322 5.247 5.279 5,965 -0.13(-2.35%)
Aug 24, 2017 5.289 5.406 5.234 5.406 5,335 +0.07(+1.36%)
Aug 22, 2017 5.333 10 -0.01(-0.25%)
Aug 21, 2017 5.258 5.353 5.227 5.346 8,852 +0.02(+0.37%)
Aug 18, 2017 5.245 5.326 5.245 5.326 2,374 +0.01(+0.25%)
Aug 17, 2017 5.234 5.333 5.219 5.313 7,457 +0.15(+2.93%)
Aug 16, 2017 5.229 5.240 5.162 5.162 10,453 -0.01(-0.11%)
Aug 15, 2017 5.178 5.240 5.115 5.168 6,508 +0.08(+1.56%)
Aug 14, 2017 5.042 5.128 4.989 5.088 8,291 +0.04(+0.79%)
Aug 11, 2017 5.174 5.174 5.049 5.049 2,935 -0.14(-2.68%)
Aug 10, 2017 5.207 5.218 5.187 5.187 2,861 -0.01(-0.13%)
Aug 09, 2017 5.187 5.279 5.183 5.194 7,761 -0.09(-1.63%)
Aug 08, 2017 5.227 5.280 5.220 5.280 2,380 +0.00(+0.00%)
Aug 07, 2017 5.240 5.386 5.220 5.280 10,859 +0.01(+0.13%)
Aug 04, 2017 5.260 5.320 5.260 5.273 14,419 +0.05(+1.01%)
Aug 03, 2017 5.154 5.220 5.154 5.220 1,940 +0.12(+2.33%)
Aug 02, 2017 5.187 5.220 5.102 5.102 1,613 -0.09(-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.