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, 2010 4.560 4.723 4.458 4.458 62,983 -0.16(-3.39%)
Apr 29, 2010 4.764 4.764 4.615 4.615 13,110 -0.22(-4.51%)
Apr 28, 2010 4.821 4.832 4.744 4.832 15,167 +0.01(+0.28%)
Apr 27, 2010 4.866 4.866 4.819 4.819 2,271 -0.03(-0.70%)
Apr 26, 2010 4.880 4.907 4.826 4.853 19,420 +0.01(+0.14%)
Apr 23, 2010 4.900 4.921 4.805 4.846 34,487 -0.06(-1.25%)
Apr 22, 2010 4.907 4.921 4.764 4.907 74,711 -0.01(-0.28%)
Apr 21, 2010 4.914 4.928 4.723 4.921 52,912 -0.01(-0.14%)
Apr 20, 2010 4.642 4.934 4.642 4.928 77,917 +0.27(+5.88%)
Apr 19, 2010 4.478 4.654 4.458 4.654 94,722 +0.18(+4.08%)
Apr 16, 2010 4.587 4.587 4.458 4.472 48,768 -0.07(-1.65%)
Apr 15, 2010 4.492 4.594 4.458 4.547 56,907 +0.00(+0.00%)
Apr 14, 2010 4.526 4.594 4.499 4.547 43,525 -0.01(-0.30%)
Apr 13, 2010 4.492 4.560 4.465 4.560 9,238 +0.03(+0.75%)
Apr 12, 2010 4.492 4.655 4.444 4.526 62,188 +0.03(+0.60%)
Apr 09, 2010 4.513 4.533 4.424 4.499 49,277 +0.00(+0.01%)
Apr 08, 2010 4.431 4.540 4.431 4.499 32,828 +0.07(+1.69%)
Apr 07, 2010 4.458 4.587 4.424 4.424 40,654 -0.07(-1.59%)
Apr 06, 2010 4.458 4.574 4.438 4.495 62,194 -0.00(-0.08%)
Apr 05, 2010 4.478 4.533 4.424 4.499 31,762 -0.03(-0.60%)
Apr 01, 2010 4.526 4.526 4.526 4.526 77,870 +0.03(+0.61%)
Mar 31, 2010 4.431 4.499 4.431 4.499 22,566 +0.04(+0.92%)
Mar 30, 2010 4.438 4.526 4.397 4.458 43,611 -0.05(-1.21%)
Mar 29, 2010 4.513 4.553 4.466 4.513 42,279 -0.01(-0.30%)
Mar 26, 2010 4.492 4.560 4.480 4.526 31,252 +0.07(+1.68%)
Mar 25, 2010 4.492 4.628 4.451 4.451 69,379 +0.00(+0.00%)
Mar 24, 2010 4.451 4.587 4.424 4.451 46,293 -0.10(-2.24%)
Mar 23, 2010 4.363 4.587 4.363 4.553 181,023 +0.13(+2.92%)
Mar 22, 2010 3.825 4.471 3.818 4.424 97,179 +0.61(+16.07%)
Mar 19, 2010 4.370 4.370 3.811 3.811 122,905 -0.52(-12.09%)
Mar 18, 2010 4.349 4.424 4.227 4.336 81,387 -0.01(-0.16%)
Mar 17, 2010 4.302 4.424 4.186 4.342 60,760 +0.10(+2.24%)
Mar 16, 2010 4.213 4.478 4.138 4.247 109,041 +0.11(+2.63%)
Mar 15, 2010 4.199 4.199 4.043 4.138 117,961 +0.33(+8.57%)
Mar 12, 2010 3.777 3.982 3.771 3.811 74,101 +0.08(+2.19%)
Mar 11, 2010 4.009 4.056 3.716 3.730 68,508 -0.28(-6.96%)
Mar 10, 2010 3.791 4.145 3.791 4.009 76,678 +0.16(+4.06%)
Mar 09, 2010 3.730 4.016 3.689 3.852 85,763 +0.07(+1.80%)
Mar 08, 2010 3.811 3.811 3.594 3.784 61,770 -0.07(-1.88%)
Mar 05, 2010 3.635 3.927 3.526 3.857 59,586 +0.22(+5.92%)
Mar 04, 2010 3.526 3.689 3.451 3.641 61,692 +0.10(+2.69%)
Mar 03, 2010 3.505 3.566 3.444 3.546 32,439 +0.03(+0.97%)
Mar 02, 2010 3.594 3.594 3.410 3.512 31,740 -0.03(-0.96%)
Mar 01, 2010 3.464 3.546 3.417 3.546 36,322 +0.12(+3.58%)
Feb 26, 2010 3.430 3.437 3.389 3.424 23,574 +0.03(+0.80%)
Feb 25, 2010 3.376 3.444 3.369 3.396 38,269 +0.00(+0.12%)
Feb 24, 2010 3.369 3.392 3.335 3.392 6,345 +0.04(+1.30%)
Feb 23, 2010 3.369 3.407 3.308 3.349 35,887 -0.03(-1.01%)
Feb 22, 2010 3.335 3.437 3.321 3.383 45,886 +0.03(+1.02%)
Feb 19, 2010 3.267 3.396 3.267 3.349 11,871 +0.05(+1.44%)
Feb 18, 2010 3.165 3.301 3.165 3.301 4,103 +0.00(+0.00%)
Feb 17, 2010 3.267 3.349 3.267 3.301 6,833 +0.05(+1.68%)
Feb 16, 2010 3.587 3.587 3.233 3.246 21,705 -0.34(-9.49%)
Feb 12, 2010 3.437 3.587 3.587 3.587 31,001 +0.12(+3.33%)
Feb 11, 2010 3.206 3.471 3.063 3.471 57,147 +0.24(+7.37%)
Feb 10, 2010 3.131 3.267 3.063 3.233 39,390 +0.09(+2.81%)
Feb 09, 2010 3.172 3.206 3.117 3.144 23,828 -0.04(-1.28%)
Feb 08, 2010 3.090 3.226 3.042 3.185 21,010 +0.10(+3.20%)
Feb 05, 2010 3.138 3.226 3.002 3.087 71,393 -0.05(-1.63%)
Feb 04, 2010 3.063 3.158 3.029 3.138 45,548 +0.06(+1.99%)
Feb 03, 2010 3.144 3.260 3.056 3.076 49,449 -0.07(-2.16%)
Feb 02, 2010 3.036 3.165 3.008 3.144 46,062 +0.15(+5.00%)
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.