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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 4.826 4.832 4.703 4.730 8,831 -0.10(-1.97%)
Mar 30, 2016 4.662 4.866 4.662 4.826 18,675 +0.26(+5.66%)
Mar 29, 2016 4.574 4.662 4.526 4.567 38,766 -0.02(-0.45%)
Mar 28, 2016 4.573 4.621 4.567 4.587 62,300 -0.01(-0.15%)
Mar 24, 2016 4.601 4.594 4.594 4.594 2,644 +0.00(+0.00%)
Mar 23, 2016 4.574 4.676 4.574 4.594 11,160 -0.01(-0.30%)
Mar 22, 2016 4.560 4.676 4.560 4.608 18,350 +0.06(+1.35%)
Mar 21, 2016 4.547 4.587 4.526 4.547 21,495 -0.01(-0.15%)
Mar 18, 2016 4.560 4.628 4.533 4.553 10,369 -0.03(-0.59%)
Mar 17, 2016 4.533 4.594 4.533 4.581 16,780 +0.03(+0.60%)
Mar 16, 2016 4.499 4.567 4.499 4.553 10,287 +0.05(+1.21%)
Mar 15, 2016 4.506 4.519 4.492 4.499 26,672 +0.01(+0.15%)
Mar 14, 2016 4.444 4.513 4.444 4.492 6,839 +0.06(+1.38%)
Mar 11, 2016 4.468 4.519 4.417 4.431 22,218 -0.07(-1.51%)
Mar 10, 2016 4.492 4.499 4.410 4.499 13,077 -0.01(-0.30%)
Mar 09, 2016 4.492 4.526 4.492 4.513 3,636 -0.05(-1.04%)
Mar 08, 2016 4.492 4.560 4.492 4.560 15,769 +0.07(+1.52%)
Mar 07, 2016 4.506 4.513 4.492 4.492 2,747 +0.06(+1.38%)
Mar 04, 2016 4.424 4.513 4.417 4.431 12,133 +0.01(+0.15%)
Mar 03, 2016 4.390 4.424 4.370 4.424 11,125 +0.01(+0.15%)
Mar 02, 2016 4.424 4.424 4.302 4.417 13,775 +0.00(+0.00%)
Mar 01, 2016 4.424 4.424 4.391 4.417 9,824 +0.03(+0.62%)
Feb 29, 2016 4.417 4.424 4.356 4.390 11,871 -0.03(-0.62%)
Feb 26, 2016 4.267 4.424 4.199 4.417 8,205 +0.17(+4.01%)
Feb 25, 2016 4.165 4.308 4.165 4.247 486,310 +0.03(+0.62%)
Feb 24, 2016 3.914 4.221 3.907 4.221 23,687 +0.33(+8.49%)
Feb 23, 2016 3.907 3.927 3.891 3.891 15,894 +0.07(+1.90%)
Feb 22, 2016 3.818 3.818 3.818 3.818 386 -0.03(-0.71%)
Feb 19, 2016 3.791 3.975 3.791 3.845 1,946 -0.03(-0.70%)
Feb 18, 2016 3.873 3.873 3.873 3.873 151 +0.02(+0.53%)
Feb 17, 2016 3.948 3.948 3.842 3.852 50,166 -0.02(-0.53%)
Feb 16, 2016 3.784 3.914 3.784 3.873 13,102 +0.01(+0.35%)
Feb 12, 2016 3.805 3.859 3.859 3.859 2,938 +0.10(+2.72%)
Feb 11, 2016 3.730 3.798 3.706 3.757 1,820 -0.03(-0.72%)
Feb 10, 2016 3.716 3.791 3.716 3.784 1,187 -0.01(-0.18%)
Feb 09, 2016 3.696 3.805 3.696 3.791 2,992 +0.03(+0.72%)
Feb 08, 2016 3.805 3.805 3.757 3.764 1,923 -0.04(-1.07%)
Feb 05, 2016 3.805 3.805 3.805 3.805 404 -0.02(-0.53%)
Feb 04, 2016 3.873 3.901 3.716 3.825 16,003 -0.05(-1.40%)
Feb 03, 2016 3.893 3.893 3.873 3.880 2,352 -0.01(-0.35%)
Feb 02, 2016 3.920 3.920 3.893 3.893 1,526 +0.00(+0.00%)
Feb 01, 2016 3.866 3.920 3.866 3.893 3,787 +0.03(+0.88%)
Jan 29, 2016 3.756 3.880 3.756 3.859 7,309 +0.16(+4.23%)
Jan 28, 2016 3.743 3.743 3.703 3.703 909 -0.07(-1.98%)
Jan 27, 2016 3.778 3.818 3.777 3.777 2,956 -0.08(-2.12%)
Jan 26, 2016 3.683 3.886 3.683 3.859 12,062 +0.18(+4.81%)
Jan 25, 2016 3.846 3.880 3.682 3.682 33,243 -0.20(-5.09%)
Jan 22, 2016 3.882 3.920 3.880 3.880 2,757 +0.00(+0.00%)
Jan 21, 2016 3.941 3.941 3.880 3.880 1,473 +0.00(+0.00%)
Jan 20, 2016 4.016 4.042 3.880 3.880 50,631 -0.14(-3.39%)
Jan 19, 2016 4.077 4.077 4.016 4.016 18,245 -0.03(-0.84%)
Jan 15, 2016 4.050 4.050 4.050 4.050 5,142 +0.00(+0.00%)
Jan 14, 2016 4.091 4.099 4.050 4.050 13,527 -0.03(-0.83%)
Jan 13, 2016 4.095 4.138 4.084 4.084 10,134 +0.00(+0.00%)
Jan 12, 2016 4.125 4.131 4.084 4.084 12,728 -0.07(-1.80%)
Jan 11, 2016 4.159 4.186 4.118 4.159 26,038 -0.03(-0.65%)
Jan 08, 2016 4.193 4.201 4.186 4.186 10,450 -0.01(-0.32%)
Jan 07, 2016 4.220 4.227 4.186 4.199 28,529 -0.02(-0.48%)
Jan 06, 2016 4.220 4.271 4.220 4.220 4,199 -0.01(-0.16%)
Jan 05, 2016 4.267 4.302 4.220 4.227 6,278 -0.04(-0.96%)
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.