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

BRT Realty Trust (NY: BRT )

17.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 30, 2009 3.826 3.826 3.701 3.767 29,501 -0.03(-0.87%)
Sep 29, 2009 3.846 3.919 3.780 3.800 40,383 -0.05(-1.37%)
Sep 28, 2009 3.905 4.031 3.773 3.853 119,029 +0.04(+1.04%)
Sep 25, 2009 4.066 4.127 3.807 3.813 250,196 -0.26(-6.36%)
Sep 24, 2009 4.022 4.072 3.912 4.072 134,703 +0.05(+1.23%)
Sep 23, 2009 4.133 4.133 3.918 4.022 141,146 -0.11(-2.67%)
Sep 22, 2009 4.155 4.237 4.052 4.133 88,041 +0.09(+2.18%)
Sep 21, 2009 3.978 4.215 3.978 4.044 183,305 +0.05(+1.24%)
Sep 18, 2009 3.838 3.995 3.725 3.995 86,268 +0.17(+4.32%)
Sep 17, 2009 3.637 3.829 3.637 3.829 157,612 +0.25(+6.96%)
Sep 16, 2009 3.471 3.659 3.444 3.580 179,882 +0.14(+3.97%)
Sep 15, 2009 3.405 3.499 3.146 3.444 220,156 +0.07(+2.12%)
Sep 14, 2009 3.036 3.427 2.937 3.372 291,994 +0.42(+14.39%)
Sep 11, 2009 2.259 3.014 2.259 2.948 8,892 -0.04(-1.29%)
Sep 10, 2009 2.975 3.036 2.949 2.986 16,549 +0.03(+1.12%)
Sep 09, 2009 2.893 2.953 2.892 2.953 20,664 +0.06(+2.10%)
Sep 08, 2009 2.689 2.893 2.689 2.893 38,849 +0.18(+6.48%)
Sep 04, 2009 2.645 2.717 2.617 2.717 2,876 +0.10(+3.80%)
Sep 03, 2009 2.689 2.733 2.612 2.617 20,145 +0.02(+0.64%)
Sep 02, 2009 2.810 2.830 2.557 2.601 15,918 -0.18(-6.53%)
Sep 01, 2009 2.871 2.871 2.783 2.783 3,811 -0.11(-3.81%)
Aug 31, 2009 2.898 2.931 2.810 2.893 14,406 +0.01(+0.19%)
Aug 28, 2009 2.832 2.897 2.818 2.887 10,736 +0.02(+0.77%)
Aug 27, 2009 2.865 2.865 2.834 2.865 2,813 +0.02(+0.58%)
Aug 26, 2009 2.865 2.867 2.805 2.849 15,335 -0.02(-0.58%)
Aug 25, 2009 2.821 2.897 2.805 2.865 13,684 +0.02(+0.78%)
Aug 24, 2009 2.727 2.953 2.727 2.843 28,689 +0.14(+5.31%)
Aug 21, 2009 2.672 2.727 2.645 2.700 17,422 +0.03(+1.03%)
Aug 20, 2009 2.562 2.727 2.562 2.672 11,760 +0.12(+4.53%)
Aug 19, 2009 2.502 2.557 2.479 2.557 14,110 +0.07(+2.88%)
Aug 18, 2009 2.507 2.508 2.485 2.485 1,364 -0.02(-0.88%)
Aug 17, 2009 2.480 2.524 2.480 2.507 5,843 +0.00(+0.00%)
Aug 14, 2009 2.463 2.507 2.413 2.507 3,448 +0.04(+1.79%)
Aug 13, 2009 2.535 2.546 2.441 2.463 19,727 -0.07(-2.83%)
Aug 12, 2009 2.644 2.645 2.535 2.535 30,232 -0.11(-4.17%)
Aug 11, 2009 2.524 2.656 2.496 2.645 32,449 +0.13(+5.26%)
Aug 10, 2009 2.375 2.513 2.375 2.513 13,923 +0.09(+3.87%)
Aug 07, 2009 2.397 2.419 2.386 2.419 4,927 -0.06(-2.44%)
Aug 06, 2009 2.303 2.480 2.298 2.480 24,319 +0.14(+5.88%)
Aug 05, 2009 2.320 2.342 2.314 2.342 5,299 +0.03(+1.19%)
Aug 04, 2009 2.287 2.336 2.287 2.314 5,522 +0.03(+1.45%)
Aug 03, 2009 2.259 2.314 2.248 2.281 6,063 +0.00(+0.00%)
Jul 31, 2009 2.270 2.314 2.265 2.281 14,511 +0.02(+0.98%)
Jul 30, 2009 2.292 2.292 2.259 2.259 1,451 -0.00(-0.02%)
Jul 29, 2009 2.259 2.265 2.259 2.260 5,807 +0.02(+0.75%)
Jul 28, 2009 2.254 2.276 2.220 2.243 8,891 -0.01(-0.25%)
Jul 27, 2009 2.138 2.248 2.138 2.248 12,430 +0.10(+4.88%)
Jul 24, 2009 2.066 2.149 2.039 2.143 1,190 +0.07(+3.46%)
Jul 23, 2009 2.171 2.171 2.033 2.072 31,284 -0.14(-6.47%)
Jul 22, 2009 2.215 2.215 2.215 2.215 907 -0.01(-0.25%)
Jul 21, 2009 2.210 2.221 2.210 2.221 1,814 +0.01(+0.50%)
Jul 20, 2009 2.210 2.210 2.210 2.210 6,352 -0.01(-0.25%)
Jul 17, 2009 2.232 2.232 2.215 2.215 8,892 -0.00(-0.12%)
Jul 16, 2009 2.210 2.218 2.210 2.218 544 +0.00(+0.12%)
Jul 15, 2009 2.210 2.232 2.210 2.215 8,529 +0.01(+0.50%)
Jul 14, 2009 2.165 2.282 2.160 2.204 6,239 +0.03(+1.27%)
Jul 13, 2009 2.121 2.176 2.121 2.176 725 +0.03(+1.54%)
Jul 10, 2009 1.824 2.143 1.824 2.143 9,800 +0.04(+1.97%)
Jul 09, 2009 2.099 2.121 2.099 2.102 1,270 -0.02(-0.91%)
Jul 08, 2009 2.121 2.121 2.072 2.121 16,126 +0.02(+0.79%)
Jul 07, 2009 2.121 2.132 2.105 2.105 5,444 -0.02(-1.04%)
Jul 06, 2009 2.204 2.215 2.110 2.127 9,437 -0.08(-3.74%)
Jul 02, 2009 2.325 2.325 2.116 2.210 7,430 -0.10(-4.46%)
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.