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, 2018 8.589 8.711 8.482 8.654 23,205 +0.07(+0.83%)
Apr 27, 2018 8.504 8.611 8.396 8.582 66,473 +0.13(+1.52%)
Apr 26, 2018 8.232 8.454 8.232 8.454 40,902 +0.31(+3.78%)
Apr 25, 2018 8.124 8.189 8.124 8.146 14,621 -0.04(-0.44%)
Apr 24, 2018 8.124 8.196 8.103 8.181 47,143 +0.05(+0.62%)
Apr 23, 2018 8.239 8.239 8.103 8.131 28,072 -0.09(-1.13%)
Apr 20, 2018 8.504 8.547 8.189 8.224 15,748 -0.33(-3.85%)
Apr 19, 2018 8.575 8.582 8.491 8.554 19,641 -0.02(-0.25%)
Apr 18, 2018 8.589 8.589 8.389 8.575 37,721 -0.01(-0.17%)
Apr 17, 2018 8.589 8.589 8.489 8.589 34,258 +0.06(+0.76%)
Apr 16, 2018 8.454 8.575 8.454 8.525 11,092 +0.02(+0.25%)
Apr 13, 2018 8.475 8.532 8.334 8.504 9,610 -0.04(-0.42%)
Apr 12, 2018 8.589 8.589 8.333 8.539 21,606 -0.08(-0.91%)
Apr 11, 2018 8.597 8.625 8.555 8.618 21,102 +0.03(+0.33%)
Apr 10, 2018 8.550 8.640 8.532 8.589 26,050 +0.00(+0.00%)
Apr 09, 2018 8.597 8.661 8.562 8.589 48,860 +0.01(+0.17%)
Apr 06, 2018 8.568 8.589 8.549 8.575 18,110 +0.01(+0.08%)
Apr 05, 2018 8.611 8.611 8.532 8.568 37,681 -0.01(-0.17%)
Apr 04, 2018 8.432 8.589 8.432 8.582 43,754 +0.10(+1.18%)
Apr 03, 2018 8.432 8.518 8.400 8.482 38,888 +0.04(+0.42%)
Apr 02, 2018 8.411 8.496 8.346 8.446 61,372 +0.04(+0.43%)
Mar 29, 2018 8.411 8.411 8.411 0 +0.08(+0.95%)
Mar 28, 2018 8.181 8.346 8.181 8.332 42,920 +0.10(+1.22%)
Mar 27, 2018 8.196 8.296 8.096 8.232 76,298 +0.06(+0.79%)
Mar 26, 2018 8.275 8.339 8.110 8.167 57,126 -0.09(-1.13%)
Mar 23, 2018 8.331 8.338 8.225 8.260 42,332 -0.01(-0.17%)
Mar 22, 2018 8.331 8.348 8.229 8.274 44,695 -0.06(-0.68%)
Mar 21, 2018 8.127 8.408 8.127 8.331 58,786 +0.17(+2.07%)
Mar 20, 2018 8.091 8.211 8.091 8.162 64,552 +0.08(+1.05%)
Mar 19, 2018 8.035 8.112 7.986 8.077 52,728 +0.06(+0.70%)
Mar 16, 2018 8.021 8.042 7.973 8.021 87,213 -0.05(-0.61%)
Mar 15, 2018 8.000 8.105 7.986 8.070 132,402 +0.01(+0.17%)
Mar 14, 2018 8.056 8.162 7.951 8.056 69,214 +0.03(+0.35%)
Mar 13, 2018 7.289 8.193 7.254 8.028 227,895 +0.72(+9.92%)
Mar 12, 2018 7.388 7.388 7.303 7.303 20,760 -0.06(-0.86%)
Mar 09, 2018 7.317 7.367 7.268 7.367 20,250 +0.10(+1.36%)
Mar 08, 2018 7.247 7.282 7.205 7.268 41,825 +0.06(+0.78%)
Mar 07, 2018 7.212 58,682 -0.03(-0.39%)
Mar 06, 2018 7.317 7.331 7.240 7.240 37,919 +0.01(+0.19%)
Mar 05, 2018 7.261 7.274 7.191 7.226 50,952 -0.04(-0.58%)
Mar 02, 2018 7.228 7.289 7.205 7.268 21,182 -0.02(-0.29%)
Mar 01, 2018 7.360 7.395 7.212 7.289 39,052 -0.06(-0.77%)
Feb 28, 2018 7.254 7.388 7.177 7.346 95,975 +0.09(+1.26%)
Feb 27, 2018 7.430 7.430 7.254 7.254 57,552 -0.10(-1.34%)
Feb 26, 2018 7.331 7.451 7.263 7.353 38,803 +0.04(+0.48%)
Feb 23, 2018 7.317 7.346 7.237 7.317 52,967 -0.01(-0.10%)
Feb 22, 2018 7.324 7.416 7.317 7.324 29,626 -0.02(-0.29%)
Feb 21, 2018 7.458 7.543 7.317 7.346 55,243 -0.16(-2.16%)
Feb 20, 2018 7.479 7.550 7.423 7.507 101,424 -0.01(-0.19%)
Feb 16, 2018 7.521 7.521 7.521 0 -0.11(-1.47%)
Feb 15, 2018 7.768 7.768 7.564 7.634 112,172 -0.08(-1.00%)
Feb 14, 2018 7.768 7.768 7.655 7.711 61,050 -0.11(-1.35%)
Feb 13, 2018 7.930 7.979 7.740 7.817 51,351 -0.13(-1.59%)
Feb 12, 2018 8.253 8.260 7.803 7.944 101,106 -0.30(-3.59%)
Feb 09, 2018 7.894 8.288 7.789 8.239 83,773 +0.27(+3.45%)
Feb 08, 2018 7.951 8.014 7.885 7.965 64,046 -0.02(-0.26%)
Feb 07, 2018 8.028 8.134 7.930 7.986 52,065 +0.00(+0.00%)
Feb 06, 2018 7.740 8.042 7.599 7.986 111,432 -0.12(-1.48%)
Feb 05, 2018 7.789 8.198 7.782 8.105 108,725 -0.25(-3.03%)
Feb 02, 2018 9.090 9.112 8.091 8.359 215,074 -0.77(-8.40%)
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.