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 (%)
Nov 30, 2012 4.163 4.163 4.130 4.163 16,030 +0.00(+0.00%)
Nov 29, 2012 4.170 4.196 4.097 4.163 11,198 -0.04(-0.94%)
Nov 28, 2012 4.176 4.236 4.170 4.203 8,480 -0.09(-2.15%)
Nov 27, 2012 4.124 4.322 4.097 4.295 16,148 +0.14(+3.34%)
Nov 26, 2012 4.130 4.157 4.130 4.157 756 +0.05(+1.13%)
Nov 23, 2012 4.110 4.110 4.110 4.110 151 -0.02(-0.48%)
Nov 21, 2012 4.130 4.130 4.130 4.130 151 +0.00(+0.00%)
Nov 20, 2012 4.130 4.130 4.130 4.130 752 -0.01(-0.16%)
Nov 19, 2012 4.140 4.144 4.137 4.137 963 +0.00(+0.00%)
Nov 16, 2012 4.143 4.143 4.130 4.137 6,507 +0.01(+0.16%)
Nov 15, 2012 4.130 4.137 4.130 4.130 8,456 +0.00(+0.00%)
Nov 14, 2012 4.130 4.130 4.130 4.130 10,789 -0.01(-0.32%)
Nov 13, 2012 4.139 4.143 4.130 4.143 1,281 +0.01(+0.32%)
Nov 12, 2012 4.262 4.262 4.130 4.130 6,355 -0.02(-0.45%)
Nov 09, 2012 4.130 4.157 4.130 4.149 4,718 +0.02(+0.45%)
Nov 08, 2012 4.130 4.143 4.130 4.130 5,406 +0.00(+0.00%)
Nov 07, 2012 4.117 4.137 4.097 4.130 19,080 +0.01(+0.16%)
Nov 06, 2012 4.117 4.132 4.117 4.124 5,366 +0.01(+0.16%)
Nov 05, 2012 4.137 4.137 4.117 4.117 1,664 +0.00(+0.00%)
Nov 02, 2012 4.117 4.117 4.117 4.117 393 +0.00(+0.00%)
Nov 01, 2012 4.130 4.137 4.117 4.117 3,692 -0.01(-0.32%)
Oct 31, 2012 4.130 4.134 4.130 4.130 2,857 +0.00(+0.00%)
Oct 26, 2012 4.143 4.130 4.130 4.130 1,361 +0.00(+0.00%)
Oct 25, 2012 4.130 4.135 4.130 4.130 2,023 +0.00(+0.00%)
Oct 23, 2012 4.130 4.130 4.130 4.130 10,592 -0.23(-5.30%)
Oct 19, 2012 4.401 4.401 4.361 4.361 5,198 +0.00(+0.00%)
Oct 18, 2012 4.389 4.389 4.361 4.361 2,194 -0.08(-1.79%)
Oct 17, 2012 4.441 4.441 4.441 4.441 151 +0.01(+0.30%)
Oct 16, 2012 4.428 4.428 4.400 4.428 1,280 -0.02(-0.45%)
Oct 15, 2012 4.447 4.447 4.361 4.447 1,361 +0.01(+0.15%)
Oct 12, 2012 4.428 4.441 4.428 4.441 1,361 +0.06(+1.36%)
Oct 11, 2012 4.454 4.454 4.381 4.381 674 +0.02(+0.45%)
Oct 10, 2012 4.401 4.401 4.130 4.361 8,324 +0.00(+0.00%)
Oct 09, 2012 4.289 4.408 4.289 4.361 5,723 +0.10(+2.33%)
Oct 08, 2012 4.381 4.381 4.176 4.262 4,085 -0.10(-2.27%)
Oct 05, 2012 4.381 4.381 4.335 4.361 3,329 -0.01(-0.30%)
Oct 04, 2012 4.348 4.381 4.335 4.375 2,325 +0.01(+0.15%)
Oct 03, 2012 4.276 4.368 4.276 4.368 1,057 +0.01(+0.30%)
Oct 02, 2012 4.282 4.355 4.236 4.355 5,308 +0.09(+2.17%)
Oct 01, 2012 4.262 4.262 4.262 4.262 151 -0.03(-0.77%)
Sep 28, 2012 4.130 4.302 4.130 4.295 5,697 +0.13(+3.17%)
Sep 27, 2012 4.163 4.203 4.137 4.163 14,088 +0.03(+0.64%)
Sep 26, 2012 4.408 4.408 4.130 4.137 7,840 -0.26(-6.01%)
Sep 25, 2012 4.474 4.474 4.401 4.401 3,005 -0.13(-2.77%)
Sep 24, 2012 4.454 4.527 4.441 4.527 8,625 +0.08(+1.78%)
Sep 21, 2012 4.183 4.454 4.183 4.447 32,019 +0.30(+7.17%)
Sep 20, 2012 4.170 4.176 4.137 4.150 12,605 -0.03(-0.79%)
Sep 19, 2012 4.335 4.335 4.137 4.183 14,589 -0.15(-3.51%)
Sep 18, 2012 4.322 4.467 4.322 4.335 13,741 +0.01(+0.31%)
Sep 17, 2012 4.361 4.364 4.322 4.322 5,048 -0.05(-1.21%)
Sep 14, 2012 4.322 4.428 4.322 4.375 9,046 +0.13(+3.12%)
Sep 13, 2012 4.150 4.242 4.130 4.242 10,196 +0.09(+2.23%)
Sep 12, 2012 4.143 4.150 4.143 4.150 1,486 +0.01(+0.16%)
Sep 11, 2012 4.137 4.153 4.130 4.143 7,177 +0.01(+0.16%)
Sep 06, 2012 4.137 4.137 4.137 4.137 453 -0.02(-0.40%)
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.