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 (%)
Jun 28, 2002 9.277 9.359 9.277 9.359 4,848 +0.10(+1.10%)
Jun 27, 2002 9.188 9.256 9.052 9.256 4,554 +0.07(+0.74%)
Jun 26, 2002 9.154 9.188 9.154 9.188 3,526 +0.03(+0.37%)
Jun 25, 2002 9.154 9.154 9.154 9.154 0 -0.20(-2.18%)
Jun 21, 2002 9.324 9.359 9.324 9.359 293 +0.00(+0.00%)
Jun 20, 2002 9.359 9.359 9.359 9.359 1,028 +0.00(+0.00%)
Jun 19, 2002 9.359 9.359 9.359 9.359 587 -0.10(-1.08%)
Jun 18, 2002 9.461 9.461 9.461 9.461 1,322 +0.00(+0.00%)
Jun 17, 2002 9.461 9.461 9.290 9.461 7,640 +0.01(+0.07%)
Jun 14, 2002 9.427 9.454 9.427 9.454 734 +0.03(+0.29%)
Jun 12, 2002 9.420 9.454 9.420 9.427 10,137 +0.03(+0.36%)
Jun 11, 2002 9.393 9.393 9.393 9.393 4,701 +0.01(+0.07%)
Jun 10, 2002 9.386 9.386 9.386 9.386 293 +0.00(+0.00%)
Jun 07, 2002 9.290 9.386 9.290 9.386 587 +0.00(+0.00%)
Jun 06, 2002 9.324 9.386 9.297 9.386 2,791 -0.01(-0.07%)
Jun 05, 2002 9.393 9.393 9.393 9.393 293 -0.03(-0.36%)
May 31, 2002 9.324 9.427 9.324 9.427 2,644 +0.03(+0.36%)
May 28, 2002 9.393 9.393 9.393 9.393 5,289 -0.06(-0.65%)
May 27, 2002 9.427 9.454 9.427 9.454 2,056 +0.00(+0.00%)
May 24, 2002 9.427 9.454 9.427 9.454 2,056 +0.03(+0.29%)
May 23, 2002 9.427 9.427 9.427 9.427 0 +0.00(+0.00%)
May 22, 2002 9.393 9.427 9.393 9.427 1,028 -0.03(-0.29%)
May 21, 2002 9.359 9.454 9.359 9.454 4,848 -0.01(-0.07%)
May 20, 2002 9.393 9.461 9.393 9.461 13,076 +0.07(+0.72%)
May 17, 2002 9.359 9.393 9.324 9.393 5,583 +0.00(+0.00%)
May 16, 2002 9.393 9.393 9.393 9.393 734 +0.00(+0.00%)
May 15, 2002 9.393 9.393 9.393 9.393 1,028 +0.00(+0.00%)
May 14, 2002 9.290 9.393 9.290 9.393 18,659 +0.17(+1.84%)
May 13, 2002 9.324 9.324 9.222 9.222 1,910 -0.10(-1.09%)
May 10, 2002 9.324 9.324 9.324 9.324 2,203 +0.01(+0.15%)
May 09, 2002 9.311 9.311 9.311 9.311 0 +0.00(+0.00%)
May 08, 2002 9.290 9.311 9.290 9.311 587 -0.01(-0.15%)
May 07, 2002 9.324 9.324 9.324 9.324 2,791 +0.00(+0.00%)
May 06, 2002 9.256 9.324 9.256 9.324 4,407 +0.07(+0.74%)
May 03, 2002 9.256 9.256 9.256 9.256 0 +0.00(+0.00%)
May 02, 2002 9.256 9.256 9.222 9.256 4,407 +0.00(+0.00%)
May 01, 2002 9.256 9.256 9.256 9.256 0 +0.00(+0.00%)
Apr 30, 2002 9.222 9.256 9.188 9.256 3,085 +0.07(+0.74%)
Apr 29, 2002 9.052 9.188 9.052 9.188 1,322 +0.07(+0.75%)
Apr 26, 2002 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Apr 25, 2002 9.120 9.120 9.120 9.120 1,469 +0.10(+1.13%)
Apr 24, 2002 8.984 9.086 8.984 9.018 3,379 +0.00(+0.00%)
Apr 23, 2002 9.222 9.256 8.848 9.018 13,957 -0.24(-2.57%)
Apr 22, 2002 9.182 9.256 9.182 9.256 5,436 +0.01(+0.07%)
Apr 19, 2002 9.195 9.250 9.195 9.250 440 +0.02(+0.22%)
Apr 18, 2002 9.256 9.256 9.229 9.229 734 -0.03(-0.29%)
Apr 17, 2002 9.256 9.256 9.256 9.256 2,497 +0.00(+0.00%)
Apr 16, 2002 9.256 9.256 9.256 9.256 2,938 +0.07(+0.74%)
Apr 15, 2002 9.188 9.188 9.188 9.188 734 +0.07(+0.75%)
Apr 12, 2002 9.154 9.154 9.052 9.120 4,260 -0.07(-0.74%)
Apr 11, 2002 9.188 9.188 9.188 9.188 0 +0.00(+0.00%)
Apr 10, 2002 9.161 9.188 9.161 9.188 3,085 +0.00(+0.00%)
Apr 09, 2002 9.188 9.188 9.188 9.188 15,867 +0.00(+0.00%)
Apr 08, 2002 9.188 9.188 9.120 9.188 1,763 +0.00(+0.00%)
Apr 05, 2002 9.175 9.188 9.175 9.188 1,469 +0.01(+0.15%)
Apr 04, 2002 9.154 9.175 9.154 9.175 881 +0.05(+0.60%)
Apr 03, 2002 9.120 9.120 9.120 9.120 587 -0.07(-0.74%)
Apr 02, 2002 9.188 9.188 9.188 9.188 146 +0.00(+0.00%)
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.