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 29, 2013 4.866 4.873 4.819 4.839 9,957 -0.03(-0.56%)
Nov 27, 2013 4.758 4.866 4.758 4.866 15,753 +0.01(+0.14%)
Nov 26, 2013 4.826 4.860 4.683 4.860 10,512 +0.06(+1.28%)
Nov 25, 2013 4.730 4.853 4.730 4.798 31,062 +0.07(+1.44%)
Nov 22, 2013 4.839 4.860 4.696 4.730 50,420 -0.07(-1.42%)
Nov 21, 2013 4.805 4.805 4.778 4.798 3,811 -0.01(-0.28%)
Nov 20, 2013 4.764 4.832 4.764 4.812 5,146 +0.07(+1.43%)
Nov 19, 2013 4.812 4.846 4.662 4.744 29,487 -0.10(-2.11%)
Nov 18, 2013 4.792 4.846 4.792 4.846 15,337 +0.02(+0.42%)
Nov 15, 2013 4.798 4.846 4.778 4.826 7,885 -0.02(-0.42%)
Nov 14, 2013 4.778 4.846 4.778 4.846 4,150 +0.03(+0.57%)
Nov 13, 2013 4.805 4.832 4.764 4.819 11,028 -0.01(-0.28%)
Nov 12, 2013 4.809 4.846 4.792 4.832 13,229 +0.01(+0.28%)
Nov 11, 2013 4.826 4.826 4.792 4.819 2,034 +0.02(+0.43%)
Nov 08, 2013 4.792 4.846 4.764 4.798 14,649 +0.03(+0.71%)
Nov 07, 2013 4.798 4.839 4.764 4.764 8,099 -0.05(-1.13%)
Nov 06, 2013 4.853 4.853 4.805 4.819 10,725 +0.01(+0.20%)
Nov 05, 2013 4.798 4.812 4.798 4.809 2,200 -0.06(-1.18%)
Nov 04, 2013 4.873 4.873 4.805 4.866 7,807 +0.00(+0.00%)
Nov 01, 2013 4.866 4.873 4.832 4.866 11,034 +0.03(+0.70%)
Oct 31, 2013 4.778 4.846 4.778 4.832 7,634 +0.03(+0.57%)
Oct 30, 2013 4.785 4.832 4.785 4.805 6,023 +0.02(+0.43%)
Oct 29, 2013 4.792 4.792 4.703 4.785 16,235 +0.01(+0.14%)
Oct 28, 2013 4.778 4.812 4.771 4.778 35,979 +0.01(+0.29%)
Oct 25, 2013 4.819 4.819 4.683 4.764 33,141 -0.05(-0.99%)
Oct 24, 2013 4.839 4.839 4.805 4.812 41,501 -0.03(-0.56%)
Oct 23, 2013 4.832 4.839 4.832 4.839 881 -0.01(-0.28%)
Oct 22, 2013 4.894 4.894 4.819 4.853 12,816 -0.07(-1.52%)
Oct 21, 2013 4.834 4.928 4.819 4.928 6,682 +0.08(+1.69%)
Oct 18, 2013 4.805 4.873 4.805 4.846 36,650 +0.03(+0.57%)
Oct 17, 2013 4.928 4.928 4.805 4.819 44,280 +0.00(+0.00%)
Oct 16, 2013 4.798 4.839 4.798 4.819 23,910 +0.01(+0.14%)
Oct 15, 2013 4.798 4.826 4.798 4.812 23,361 -0.01(-0.28%)
Oct 14, 2013 4.826 4.846 4.819 4.826 31,882 +0.04(+0.77%)
Oct 11, 2013 4.792 4.798 4.778 4.789 41,353 -0.00(-0.06%)
Oct 10, 2013 4.778 4.846 4.778 4.792 23,311 -0.01(-0.14%)
Oct 09, 2013 4.785 4.798 4.778 4.798 2,841 +0.01(+0.26%)
Oct 08, 2013 4.832 4.832 4.778 4.786 8,815 -0.01(-0.11%)
Oct 07, 2013 4.866 4.884 4.792 4.792 8,239 -0.09(-1.87%)
Oct 03, 2013 4.883 4.883 4.883 4.883 0 -0.03(-0.64%)
Oct 02, 2013 4.920 4.921 4.914 4.914 1,910 +0.02(+0.45%)
Oct 01, 2013 4.900 4.918 4.892 4.892 10,415 +0.01(+0.25%)
Sep 30, 2013 4.785 4.880 4.785 4.880 4,181 -0.01(-0.15%)
Sep 27, 2013 4.880 4.900 4.880 4.888 3,914 -0.01(-0.26%)
Sep 26, 2013 4.921 4.921 4.900 4.900 3,085 +0.03(+0.55%)
Sep 24, 2013 4.873 4.873 4.873 4.873 0 +0.00(+0.00%)
Sep 23, 2013 4.921 4.921 4.853 4.873 12,421 -0.05(-0.97%)
Sep 20, 2013 4.879 4.921 4.879 4.921 1,021 +0.05(+0.98%)
Sep 19, 2013 4.846 4.873 4.845 4.873 3,859 +0.03(+0.56%)
Sep 18, 2013 4.880 4.880 4.846 4.846 5,963 -0.03(-0.70%)
Sep 17, 2013 4.969 4.969 4.846 4.880 4,466 -0.04(-0.75%)
Sep 16, 2013 4.851 5.030 4.851 4.917 9,403 +0.07(+1.37%)
Sep 13, 2013 4.851 4.851 4.851 4.851 180 +0.00(+0.09%)
Sep 12, 2013 4.887 4.894 4.839 4.846 2,211 +0.00(+0.00%)
Sep 11, 2013 4.846 4.853 4.846 4.846 9,924 -0.01(-0.28%)
Sep 10, 2013 4.860 4.875 4.846 4.860 9,331 -0.01(-0.14%)
Sep 09, 2013 4.832 4.866 4.832 4.866 1,469 +0.02(+0.51%)
Sep 06, 2013 4.842 4.842 4.842 4.842 146 +0.00(+0.06%)
Sep 05, 2013 4.832 4.839 4.832 4.839 1,583 -0.01(-0.28%)
Sep 04, 2013 4.853 4.853 4.853 4.853 158 +0.02(+0.42%)
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.