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

BRT Realty Trust (NY: BRT )

18.48 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 8.531 8.531 7.845 8.090 75,038 -0.65(-7.39%)
Apr 29, 2020 8.172 8.956 8.119 8.736 63,813 +0.74(+9.19%)
Apr 28, 2020 8.139 8.372 7.877 8.000 91,585 +0.18(+2.30%)
Apr 27, 2020 7.314 7.959 7.314 7.820 81,853 +0.59(+8.14%)
Apr 24, 2020 7.273 7.305 7.048 7.232 64,124 +0.02(+0.23%)
Apr 23, 2020 7.093 7.322 7.052 7.216 52,339 +0.12(+1.73%)
Apr 22, 2020 7.363 7.477 6.995 7.093 72,687 -0.03(-0.46%)
Apr 21, 2020 7.158 7.240 6.913 7.126 42,706 -0.10(-1.36%)
Apr 20, 2020 7.183 7.559 6.954 7.224 94,713 -0.01(-0.11%)
Apr 17, 2020 7.354 7.714 6.962 7.232 102,304 +0.11(+1.61%)
Apr 16, 2020 6.807 7.183 6.382 7.118 124,237 +0.42(+6.22%)
Apr 15, 2020 7.289 7.747 6.595 6.701 145,763 -0.76(-10.19%)
Apr 14, 2020 7.967 8.549 7.461 7.461 104,670 -0.47(-5.88%)
Apr 13, 2020 8.686 8.686 7.886 7.927 54,161 -0.44(-5.27%)
Apr 09, 2020 8.433 8.891 8.106 8.368 91,168 +0.18(+2.20%)
Apr 08, 2020 7.641 8.237 7.240 8.188 72,868 +0.76(+10.23%)
Apr 07, 2020 7.918 8.153 7.199 7.428 100,995 -0.04(-0.55%)
Apr 06, 2020 7.673 8.049 7.257 7.469 60,143 +0.06(+0.77%)
Apr 03, 2020 8.294 8.388 7.314 7.412 86,885 -1.05(-12.45%)
Apr 02, 2020 7.681 8.556 7.634 8.466 111,119 +0.71(+9.17%)
Apr 01, 2020 7.820 8.425 7.571 7.755 101,875 -0.62(-7.41%)
Mar 31, 2020 8.147 8.376 7.779 8.376 165,459 +0.10(+1.18%)
Mar 30, 2020 7.297 8.376 7.177 8.278 66,758 +0.98(+13.44%)
Mar 27, 2020 7.175 7.574 7.175 7.297 94,472 -0.68(-8.50%)
Mar 26, 2020 7.453 8.368 7.453 7.976 113,465 +0.56(+7.49%)
Mar 25, 2020 7.551 8.172 7.297 7.420 81,214 +0.15(+2.02%)
Mar 24, 2020 7.657 7.941 6.686 7.273 145,644 +0.02(+0.23%)
Mar 23, 2020 7.142 7.354 6.472 7.256 129,641 +0.11(+1.49%)
Mar 20, 2020 6.704 7.963 6.696 7.150 155,433 +0.49(+7.43%)
Mar 19, 2020 5.994 7.142 4.783 6.656 124,146 +0.67(+11.19%)
Mar 18, 2020 7.644 7.772 5.357 5.986 171,920 -2.13(-26.23%)
Mar 17, 2020 7.947 8.322 7.613 8.115 113,967 +0.26(+3.25%)
Mar 16, 2020 9.055 9.167 7.780 7.860 119,356 -1.89(-19.38%)
Mar 13, 2020 10.05 10.05 9.239 9.749 115,916 -0.02(-0.24%)
Mar 12, 2020 10.36 10.48 9.765 9.773 116,230 -1.28(-11.61%)
Mar 11, 2020 11.94 11.94 10.88 11.06 77,778 -1.12(-9.23%)
Mar 10, 2020 12.09 12.26 11.56 12.18 143,363 +0.57(+4.95%)
Mar 09, 2020 12.26 12.26 11.52 11.61 102,630 -1.20(-9.40%)
Mar 06, 2020 12.47 12.83 12.32 12.81 60,718 +0.21(+1.64%)
Mar 05, 2020 12.80 13.02 12.44 12.60 47,597 -0.43(-3.30%)
Mar 04, 2020 12.77 13.06 12.69 13.03 73,086 +0.37(+2.90%)
Mar 03, 2020 12.75 12.97 12.56 12.67 42,861 -0.06(-0.44%)
Mar 02, 2020 12.40 13.01 12.24 12.72 63,801 +0.29(+2.31%)
Feb 28, 2020 13.17 13.17 12.21 12.44 193,947 -0.97(-7.25%)
Feb 27, 2020 13.57 13.69 13.23 13.41 110,990 -0.32(-2.32%)
Feb 26, 2020 13.93 14.20 13.67 13.73 76,972 -0.15(-1.09%)
Feb 25, 2020 14.24 14.33 13.71 13.88 83,645 -0.37(-2.57%)
Feb 24, 2020 14.35 14.56 14.15 14.24 38,204 -0.14(-1.00%)
Feb 21, 2020 14.07 14.41 14.05 14.39 51,183 +0.27(+1.92%)
Feb 20, 2020 14.02 14.25 13.95 14.12 82,266 +0.07(+0.51%)
Feb 19, 2020 13.75 14.34 13.66 14.05 105,501 +0.35(+2.56%)
Feb 18, 2020 13.73 13.83 13.63 13.69 66,219 -0.02(-0.17%)
Feb 14, 2020 13.78 13.94 13.61 13.72 74,141 -0.07(-0.52%)
Feb 13, 2020 13.73 13.81 13.62 13.79 73,352 +0.02(+0.12%)
Feb 12, 2020 13.95 13.95 13.65 13.77 45,134 -0.13(-0.92%)
Feb 11, 2020 13.63 13.95 13.61 13.90 71,932 +0.19(+1.40%)
Feb 10, 2020 13.59 13.77 13.56 13.71 62,848 +0.10(+0.70%)
Feb 07, 2020 13.72 13.88 13.59 13.61 61,847 -0.13(-0.93%)
Feb 06, 2020 13.66 13.93 13.63 13.74 42,016 +0.09(+0.64%)
Feb 05, 2020 13.76 13.77 13.59 13.65 46,628 -0.17(-1.21%)
Feb 04, 2020 14.25 14.40 13.79 13.82 39,831 -0.49(-3.40%)
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.