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, 2008 6.371 6.534 5.316 5.847 55,270 -0.69(-10.52%)
Sep 29, 2008 4.832 6.534 4.594 6.534 131,500 +1.74(+36.17%)
Sep 26, 2008 5.009 5.009 4.526 4.798 0 -0.21(-4.21%)
Sep 25, 2008 5.016 5.184 5.009 5.009 41,922 -0.04(-0.81%)
Sep 24, 2008 5.881 5.881 4.928 5.050 121,408 -0.75(-12.91%)
Sep 23, 2008 6.003 6.010 5.043 5.799 99,128 -0.33(-5.44%)
Sep 22, 2008 6.568 6.568 5.996 6.132 51,218 -0.67(-9.90%)
Sep 19, 2008 7.323 7.323 5.812 6.806 0 -0.34(-4.76%)
Sep 18, 2008 7.296 7.671 6.793 7.146 271,737 +0.41(+6.06%)
Sep 17, 2008 6.289 7.146 6.289 6.738 126,533 +0.07(+1.02%)
Sep 16, 2008 6.534 7.072 6.092 6.670 138,738 +0.17(+2.62%)
Sep 15, 2008 6.098 6.548 5.833 6.500 65,086 +0.39(+6.47%)
Sep 12, 2008 6.085 6.126 4.764 6.105 194,805 +0.02(+0.34%)
Sep 11, 2008 6.650 6.650 6.078 6.085 158,097 -0.61(-9.15%)
Sep 10, 2008 6.956 7.004 6.466 6.697 161,269 -0.27(-3.81%)
Sep 09, 2008 7.044 7.255 6.711 6.963 123,712 -0.04(-0.58%)
Sep 08, 2008 7.065 7.072 6.813 7.004 24,389 +0.00(+0.00%)
Sep 05, 2008 6.976 7.004 6.854 7.004 0 -0.07(-1.06%)
Sep 04, 2008 7.017 7.262 7.017 7.078 21,157 +0.04(+0.58%)
Sep 03, 2008 6.908 7.058 6.840 7.038 12,988 +0.03(+0.49%)
Sep 02, 2008 7.317 7.317 6.963 7.004 59,707 -0.18(-2.56%)
Aug 29, 2008 7.242 7.317 7.187 7.187 0 +0.01(+0.19%)
Aug 28, 2008 7.126 7.174 7.010 7.174 19,100 +0.06(+0.86%)
Aug 27, 2008 7.024 7.140 7.024 7.112 9,851 +0.12(+1.75%)
Aug 26, 2008 7.146 7.283 6.901 6.990 46,134 -0.20(-2.84%)
Aug 25, 2008 7.215 7.215 7.065 7.194 19,961 +0.03(+0.48%)
Aug 22, 2008 7.065 7.201 7.051 7.160 24,476 +0.07(+1.06%)
Aug 21, 2008 7.078 7.201 6.983 7.085 8,703 -0.02(-0.29%)
Aug 20, 2008 7.276 7.289 7.010 7.106 13,664 -0.15(-2.06%)
Aug 19, 2008 7.357 7.398 7.194 7.255 14,616 -0.17(-2.29%)
Aug 18, 2008 7.827 7.922 7.405 7.426 38,391 -0.25(-3.28%)
Aug 15, 2008 8.392 8.392 7.677 7.677 0 -0.55(-6.70%)
Aug 14, 2008 8.610 8.610 8.106 8.229 76,348 +0.11(+1.34%)
Aug 13, 2008 7.582 8.167 7.323 8.120 49,194 +0.65(+8.75%)
Aug 12, 2008 7.630 7.827 7.466 7.466 49,926 -0.29(-3.69%)
Aug 11, 2008 8.031 8.031 7.541 7.752 48,558 -0.29(-3.56%)
Aug 08, 2008 7.534 8.079 7.521 8.038 27,432 +0.48(+6.40%)
Aug 07, 2008 8.052 8.052 7.555 7.555 25,908 -0.56(-6.96%)
Aug 06, 2008 7.848 8.331 7.562 8.120 27,915 +0.31(+3.92%)
Aug 05, 2008 7.956 7.956 7.739 7.814 27,020 -0.01(-0.09%)
Aug 04, 2008 8.167 8.167 7.820 7.820 18,790 -0.34(-4.17%)
Aug 01, 2008 8.195 8.201 7.997 8.161 11,956 +0.03(+0.33%)
Jul 31, 2008 8.140 8.304 8.093 8.133 40,661 +0.04(+0.50%)
Jul 30, 2008 8.222 8.229 8.031 8.093 24,859 -0.07(-0.92%)
Jul 29, 2008 8.167 8.351 7.868 8.167 34,982 +0.37(+4.71%)
Jul 28, 2008 7.848 8.222 7.800 7.800 36,178 +0.12(+1.60%)
Jul 25, 2008 7.657 7.943 7.242 7.677 57,519 +0.10(+1.35%)
Jul 24, 2008 8.603 8.603 7.555 7.575 81,718 -1.14(-13.05%)
Jul 23, 2008 8.229 8.834 8.229 8.712 65,920 +0.41(+4.92%)
Jul 22, 2008 8.304 8.304 8.181 8.304 14,213 -0.02(-0.25%)
Jul 21, 2008 8.174 8.324 8.174 8.324 24,214 +0.00(+0.00%)
Jul 18, 2008 8.201 8.385 8.167 8.324 20,554 +0.08(+0.99%)
Jul 17, 2008 8.120 8.242 7.841 8.242 57,435 +0.47(+6.04%)
Jul 16, 2008 7.487 7.793 7.181 7.773 98,573 +0.11(+1.42%)
Jul 15, 2008 7.773 7.956 7.637 7.664 47,863 -0.24(-3.01%)
Jul 14, 2008 7.711 8.011 7.677 7.902 48,206 +0.22(+2.93%)
Jul 11, 2008 7.562 7.936 7.562 7.677 43,501 -0.12(-1.48%)
Jul 10, 2008 7.861 7.929 7.623 7.793 40,051 +0.07(+0.88%)
Jul 09, 2008 8.256 8.338 7.650 7.725 44,547 -0.46(-5.57%)
Jul 08, 2008 8.181 8.324 7.827 8.181 75,041 +0.07(+0.84%)
Jul 07, 2008 7.888 8.113 7.786 8.113 112,283 +0.31(+4.01%)
Jul 04, 2008 7.929 8.263 7.800 7.800 71,033 +0.00(+0.00%)
Jul 03, 2008 7.929 8.263 7.800 7.800 71,033 -0.13(-1.63%)
Jul 02, 2008 8.338 8.412 7.834 7.929 78,732 -0.35(-4.27%)
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.