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 (%)
Nov 30, 2018 8.404 8.611 8.312 8.434 46,675 +0.03(+0.35%)
Nov 29, 2018 8.360 8.515 8.308 8.404 14,603 +0.02(+0.26%)
Nov 28, 2018 8.372 8.434 8.316 8.382 26,180 -0.04(-0.53%)
Nov 27, 2018 8.168 8.448 8.168 8.426 36,953 +0.04(+0.44%)
Nov 26, 2018 8.515 8.515 8.293 8.389 37,156 -0.01(-0.09%)
Nov 23, 2018 8.374 8.426 8.264 8.397 24,487 -0.03(-0.35%)
Nov 21, 2018 8.426 8.426 8.426 0 +0.15(+1.79%)
Nov 20, 2018 8.360 8.397 8.241 8.278 27,176 -0.10(-1.15%)
Nov 19, 2018 8.500 8.618 8.315 8.374 50,140 -0.06(-0.70%)
Nov 16, 2018 8.448 8.559 8.397 8.434 19,482 +0.01(+0.09%)
Nov 15, 2018 8.574 8.670 8.367 8.426 49,580 -0.18(-2.15%)
Nov 14, 2018 8.892 8.892 8.574 8.611 46,835 -0.31(-3.48%)
Nov 13, 2018 8.833 8.958 8.670 8.921 30,117 +0.24(+2.72%)
Nov 12, 2018 8.604 8.796 8.604 8.685 13,435 +0.13(+1.47%)
Nov 09, 2018 8.907 8.907 8.544 8.559 19,752 -0.33(-3.74%)
Nov 08, 2018 8.596 8.958 8.505 8.892 49,013 +0.34(+3.98%)
Nov 07, 2018 8.604 8.604 8.434 8.552 23,401 +0.00(+0.00%)
Nov 06, 2018 8.537 8.604 8.508 8.552 6,365 +0.00(+0.00%)
Nov 05, 2018 8.544 8.611 8.500 8.552 18,421 +0.04(+0.52%)
Nov 02, 2018 8.604 8.604 8.419 8.508 17,993 -0.07(-0.86%)
Nov 01, 2018 8.604 8.611 8.463 8.581 20,372 -0.01(-0.17%)
Oct 31, 2018 8.567 8.722 8.448 8.596 26,651 +0.09(+1.04%)
Oct 30, 2018 8.397 8.600 8.323 8.508 26,808 +0.11(+1.32%)
Oct 29, 2018 8.411 8.466 8.323 8.397 45,407 +0.06(+0.71%)
Oct 26, 2018 8.404 8.563 8.212 8.338 21,917 -0.13(-1.57%)
Oct 25, 2018 8.471 8.508 8.397 8.471 24,941 +0.03(+0.35%)
Oct 24, 2018 8.404 8.471 8.330 8.441 23,290 +0.04(+0.53%)
Oct 23, 2018 8.382 8.460 8.315 8.397 34,140 -0.01(-0.18%)
Oct 22, 2018 8.367 8.478 8.323 8.411 27,249 +0.05(+0.62%)
Oct 19, 2018 8.485 8.537 8.315 8.360 27,328 -0.13(-1.48%)
Oct 18, 2018 8.411 8.526 8.308 8.485 20,970 +0.03(+0.35%)
Oct 17, 2018 8.581 8.677 8.419 8.456 22,075 -0.14(-1.63%)
Oct 16, 2018 8.301 8.648 8.182 8.596 62,051 +0.36(+4.40%)
Oct 15, 2018 8.197 8.297 8.182 8.234 39,405 +0.01(+0.18%)
Oct 12, 2018 8.190 8.264 8.153 8.219 78,875 +0.12(+1.46%)
Oct 11, 2018 8.508 8.641 8.101 8.101 38,130 -0.41(-4.78%)
Oct 10, 2018 8.729 8.729 8.448 8.508 22,975 -0.24(-2.70%)
Oct 09, 2018 8.574 8.803 8.574 8.744 30,460 +0.20(+2.34%)
Oct 08, 2018 8.389 8.633 8.389 8.544 51,287 +0.01(+0.17%)
Oct 05, 2018 8.397 8.559 8.345 8.530 41,534 +0.07(+0.79%)
Oct 04, 2018 8.641 8.641 8.426 8.463 29,338 -0.18(-2.14%)
Oct 03, 2018 8.700 8.700 8.589 8.648 37,613 -0.03(-0.34%)
Oct 02, 2018 8.818 8.833 8.678 8.678 17,390 -0.13(-1.43%)
Oct 01, 2018 8.907 8.936 8.500 8.803 23,314 -0.10(-1.08%)
Sep 28, 2018 8.715 8.929 8.596 8.899 41,128 +0.21(+2.38%)
Sep 27, 2018 8.544 8.759 8.508 8.692 57,590 +0.18(+2.08%)
Sep 26, 2018 8.596 8.715 8.500 8.515 41,798 -0.11(-1.29%)
Sep 25, 2018 8.818 8.877 8.626 8.626 32,018 -0.18(-2.10%)
Sep 24, 2018 8.766 8.855 8.596 8.811 57,912 +0.10(+1.19%)
Sep 21, 2018 8.642 8.918 8.642 8.707 217,527 +0.11(+1.27%)
Sep 20, 2018 8.576 8.656 8.518 8.598 102,415 +0.04(+0.51%)
Sep 19, 2018 8.693 8.773 8.445 8.554 105,878 -0.12(-1.34%)
Sep 18, 2018 9.078 9.238 8.634 8.671 123,828 -0.39(-4.33%)
Sep 17, 2018 9.012 9.100 8.976 9.063 31,744 +0.09(+1.05%)
Sep 14, 2018 8.954 9.041 8.874 8.969 40,863 +0.02(+0.24%)
Sep 13, 2018 9.100 9.223 8.940 8.947 35,413 -0.15(-1.68%)
Sep 12, 2018 8.961 9.172 8.961 9.100 42,695 +0.12(+1.38%)
Sep 11, 2018 9.092 9.209 8.947 8.976 41,587 -0.12(-1.36%)
Sep 10, 2018 9.383 9.383 8.900 9.100 113,466 -0.22(-2.34%)
Sep 07, 2018 9.194 9.369 9.107 9.318 35,497 +0.09(+1.02%)
Sep 06, 2018 9.165 9.296 9.165 9.223 29,750 +0.06(+0.63%)
Sep 05, 2018 9.085 9.180 9.024 9.165 23,156 +0.09(+1.04%)
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.