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

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 10.11 10.29 9.844 10.01 27,727 -0.09(-0.93%)
Sep 29, 2020 10.26 10.26 9.954 10.11 22,537 -0.15(-1.49%)
Sep 28, 2020 10.05 10.39 10.05 10.26 29,229 +0.40(+4.05%)
Sep 25, 2020 9.504 9.903 9.504 9.861 40,585 +0.19(+1.93%)
Sep 24, 2020 9.563 9.852 9.393 9.674 109,157 +0.09(+0.98%)
Sep 23, 2020 10.17 10.28 9.501 9.580 113,574 -0.55(-5.43%)
Sep 22, 2020 10.18 10.28 9.897 10.13 72,417 +0.00(+0.00%)
Sep 21, 2020 10.41 10.49 10.05 10.13 79,017 -0.34(-3.26%)
Sep 18, 2020 10.81 10.82 10.44 10.47 95,348 -0.23(-2.18%)
Sep 17, 2020 10.68 10.80 10.52 10.71 36,966 -0.08(-0.77%)
Sep 16, 2020 10.57 10.97 10.49 10.79 58,028 +0.28(+2.62%)
Sep 15, 2020 10.41 10.79 10.41 10.51 55,600 +0.17(+1.61%)
Sep 14, 2020 10.74 10.90 10.21 10.35 86,022 -0.19(-1.82%)
Sep 11, 2020 10.76 10.83 10.36 10.54 70,522 -0.16(-1.48%)
Sep 10, 2020 10.96 11.17 10.66 10.70 66,427 -0.25(-2.29%)
Sep 09, 2020 10.84 11.11 10.79 10.95 37,102 +0.22(+2.02%)
Sep 08, 2020 10.78 10.89 10.49 10.73 50,996 -0.21(-1.91%)
Sep 04, 2020 11.19 11.24 10.76 10.94 70,162 -0.18(-1.58%)
Sep 03, 2020 11.61 11.74 10.94 11.11 108,660 -0.54(-4.65%)
Sep 02, 2020 11.24 11.72 11.24 11.66 95,870 +0.44(+3.94%)
Sep 01, 2020 11.11 11.26 11.03 11.21 60,687 +0.08(+0.75%)
Aug 31, 2020 11.26 11.36 10.93 11.13 66,956 -0.10(-0.89%)
Aug 28, 2020 11.31 11.33 11.01 11.23 44,256 -0.04(-0.37%)
Aug 27, 2020 10.67 11.37 10.67 11.27 109,745 +0.71(+6.71%)
Aug 26, 2020 10.55 11.01 10.41 10.56 147,262 +0.03(+0.32%)
Aug 25, 2020 10.58 10.67 10.36 10.53 47,661 -0.11(-1.02%)
Aug 24, 2020 10.13 10.68 10.05 10.64 105,103 +0.75(+7.59%)
Aug 21, 2020 10.10 10.18 9.797 9.889 84,674 -0.20(-1.98%)
Aug 20, 2020 9.747 10.22 9.722 10.09 69,567 +0.11(+1.09%)
Aug 19, 2020 10.36 10.42 9.839 9.980 102,237 -0.23(-2.29%)
Aug 18, 2020 9.072 10.43 9.072 10.21 274,359 +1.12(+12.28%)
Aug 17, 2020 8.980 9.197 8.938 9.097 39,858 +0.16(+1.77%)
Aug 14, 2020 8.896 9.005 8.838 8.938 14,752 +0.00(+0.00%)
Aug 13, 2020 9.180 9.355 8.896 8.938 45,582 -0.35(-3.77%)
Aug 12, 2020 8.713 9.380 8.713 9.288 33,300 +0.63(+7.22%)
Aug 11, 2020 9.005 9.172 8.613 8.663 58,190 -0.39(-4.33%)
Aug 10, 2020 9.238 9.438 8.921 9.055 45,095 -0.09(-1.00%)
Aug 07, 2020 8.871 9.163 8.871 9.147 33,102 +0.29(+3.30%)
Aug 06, 2020 8.896 8.930 8.713 8.855 26,125 +0.01(+0.09%)
Aug 05, 2020 8.955 9.050 8.755 8.846 28,405 -0.08(-0.84%)
Aug 04, 2020 8.821 9.005 8.696 8.921 21,705 +0.07(+0.75%)
Aug 03, 2020 8.696 8.963 8.400 8.855 67,639 +0.25(+2.91%)
Jul 31, 2020 8.696 8.696 8.371 8.605 56,609 -0.18(-1.99%)
Jul 30, 2020 8.813 8.871 8.738 8.780 24,025 -0.07(-0.75%)
Jul 29, 2020 8.871 8.971 8.696 8.846 50,003 -0.03(-0.28%)
Jul 28, 2020 8.480 8.955 8.480 8.871 46,849 +0.27(+3.10%)
Jul 27, 2020 8.546 8.692 8.396 8.605 56,649 +0.03(+0.29%)
Jul 24, 2020 9.055 9.489 8.580 8.580 24,586 -0.43(-4.81%)
Jul 23, 2020 9.197 9.205 8.830 9.013 37,322 -0.18(-1.91%)
Jul 22, 2020 9.180 9.297 8.896 9.188 42,675 +0.13(+1.38%)
Jul 21, 2020 9.097 9.263 9.047 9.063 27,080 +0.18(+1.97%)
Jul 20, 2020 9.197 9.205 8.838 8.888 36,966 -0.32(-3.44%)
Jul 17, 2020 9.338 9.397 9.155 9.205 37,299 -0.12(-1.25%)
Jul 16, 2020 9.714 9.714 9.238 9.322 29,944 -0.39(-4.03%)
Jul 15, 2020 9.622 9.897 9.505 9.714 49,289 +0.43(+4.67%)
Jul 14, 2020 9.347 9.705 9.213 9.280 50,104 -0.05(-0.54%)
Jul 13, 2020 8.713 9.630 8.713 9.330 83,888 +0.68(+7.80%)
Jul 10, 2020 8.521 8.830 8.463 8.655 34,541 +0.19(+2.27%)
Jul 09, 2020 8.613 8.741 8.296 8.463 59,320 -0.15(-1.74%)
Jul 08, 2020 8.621 8.880 8.496 8.613 46,737 -0.04(-0.48%)
Jul 07, 2020 9.197 9.205 8.609 8.655 67,385 -0.56(-6.06%)
Jul 06, 2020 9.172 9.322 8.966 9.213 38,522 +0.12(+1.28%)
Jul 02, 2020 9.055 9.155 8.838 9.097 28,424 +0.24(+2.73%)
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.