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 (%)
Feb 28, 2017 5.716 5.716 5.641 5.676 2,596 -0.01(-0.12%)
Feb 27, 2017 5.716 5.716 5.663 5.683 10,753 -0.02(-0.35%)
Feb 24, 2017 5.663 5.714 5.663 5.703 8,637 +0.04(+0.70%)
Feb 23, 2017 5.663 5.670 5.663 5.663 815 +0.00(+0.00%)
Feb 22, 2017 5.670 5.723 5.617 5.663 7,360 -0.04(-0.72%)
Feb 21, 2017 5.670 5.704 5.670 5.704 5,600 +0.07(+1.20%)
Feb 17, 2017 5.637 5.637 5.637 0 -0.01(-0.23%)
Feb 16, 2017 5.657 5.663 5.650 5.650 4,760 -0.01(-0.23%)
Feb 15, 2017 5.624 5.663 5.624 5.663 1,193 +0.04(+0.70%)
Feb 14, 2017 5.624 5.624 5.624 5.624 1,903 -0.05(-0.93%)
Feb 10, 2017 5.676 169 +0.00(+0.00%)
Feb 09, 2017 5.676 5.676 5.657 5.676 3,836 +0.02(+0.35%)
Feb 08, 2017 5.663 5.676 5.657 5.657 532 +0.04(+0.71%)
Feb 07, 2017 5.564 5.617 5.564 5.617 2,061 -0.03(-0.58%)
Feb 06, 2017 5.637 5.663 5.615 5.650 3,936 -0.01(-0.12%)
Feb 03, 2017 5.657 5.657 5.657 5.657 820 -0.00(-0.00%)
Feb 02, 2017 5.584 5.657 5.538 5.657 4,769 +0.01(+0.12%)
Feb 01, 2017 5.584 5.663 5.531 5.650 11,543 +0.05(+0.90%)
Jan 31, 2017 5.650 5.650 5.600 5.600 2,331 +0.00(+0.04%)
Jan 30, 2017 5.643 5.649 5.597 5.597 915 -0.04(-0.76%)
Jan 27, 2017 5.669 5.669 5.640 5.640 4,675 -0.03(-0.52%)
Jan 26, 2017 5.674 5.674 5.669 5.669 907 +0.01(+0.22%)
Jan 25, 2017 5.657 5.657 5.657 5.657 1,794 +0.01(+0.23%)
Jan 24, 2017 5.584 5.657 5.584 5.643 2,312 -0.01(-0.12%)
Jan 23, 2017 5.626 5.663 5.615 5.650 7,112 -0.01(-0.12%)
Jan 20, 2017 5.597 5.676 5.597 5.657 1,469 -0.05(-0.93%)
Jan 19, 2017 5.637 5.743 5.637 5.710 2,645 -0.03(-0.58%)
Jan 18, 2017 5.749 5.749 5.703 5.743 6,520 -0.00(-0.02%)
Jan 17, 2017 5.597 5.744 5.591 5.744 10,710 +0.13(+2.26%)
Jan 13, 2017 5.617 5.617 5.617 0 +0.00(+0.00%)
Jan 12, 2017 5.617 5.617 5.537 5.617 2,758 +0.03(+0.47%)
Jan 11, 2017 5.604 5.604 5.591 5.591 944 -0.05(-0.94%)
Jan 10, 2017 5.617 5.650 5.617 5.643 8,159 +0.03(+0.47%)
Jan 09, 2017 5.538 5.617 5.538 5.617 8,029 +0.08(+1.43%)
Jan 06, 2017 5.472 5.551 5.472 5.538 3,991 -0.04(-0.71%)
Jan 05, 2017 5.617 5.617 5.547 5.577 8,522 +0.00(+0.00%)
Jan 04, 2017 5.386 5.617 5.386 5.577 10,940 +0.11(+1.93%)
Jan 03, 2017 5.353 5.518 5.287 5.472 28,585 +0.06(+1.10%)
Dec 30, 2016 5.412 5.412 5.412 0 +0.04(+0.74%)
Dec 29, 2016 5.320 5.372 5.254 5.372 33,630 +0.05(+0.87%)
Dec 28, 2016 5.320 5.339 5.254 5.326 24,398 -0.04(-0.79%)
Dec 27, 2016 5.340 5.386 5.321 5.368 5,649 -0.01(-0.20%)
Dec 23, 2016 5.379 5.379 5.379 0 +0.06(+1.12%)
Dec 22, 2016 5.293 5.372 5.273 5.320 4,937 -0.01(-0.12%)
Dec 21, 2016 5.372 5.372 5.326 5.326 304 -0.03(-0.49%)
Dec 20, 2016 5.386 5.386 5.320 5.353 1,439 -0.01(-0.16%)
Dec 19, 2016 5.353 5.392 5.342 5.361 7,464 -0.03(-0.58%)
Dec 16, 2016 5.425 5.452 5.280 5.392 24,263 -0.01(-0.11%)
Dec 15, 2016 5.386 5.412 5.339 5.398 4,760 -0.00(-0.01%)
Dec 14, 2016 5.287 5.442 5.287 5.399 20,615 +0.15(+2.77%)
Dec 13, 2016 5.194 5.293 5.194 5.254 9,094 -0.01(-0.13%)
Dec 12, 2016 5.247 5.260 5.187 5.260 5,512 +0.05(+0.89%)
Dec 09, 2016 5.194 5.214 5.194 5.214 644 +0.03(+0.51%)
Dec 08, 2016 5.187 5.194 5.121 5.187 13,820 +0.07(+1.29%)
Dec 07, 2016 5.194 5.201 5.088 5.121 2,111 +0.01(+0.13%)
Dec 06, 2016 5.089 5.181 5.089 5.115 2,035 +0.03(+0.52%)
Dec 05, 2016 5.234 5.234 5.088 5.088 5,302 -0.07(-1.28%)
Dec 02, 2016 5.154 5.240 5.154 5.154 8,412 -0.01(-0.13%)
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.