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, 2013 4.887 4.969 4.866 4.900 7,117 -0.01(-0.28%)
Apr 29, 2013 4.989 4.989 4.880 4.914 5,991 +0.03(+0.68%)
Apr 26, 2013 4.934 4.989 4.881 4.881 1,028 -0.11(-2.17%)
Apr 25, 2013 5.016 5.016 4.866 4.989 5,449 -0.08(-1.61%)
Apr 24, 2013 5.050 5.111 4.941 5.071 5,877 -0.03(-0.67%)
Apr 23, 2013 5.037 5.139 4.900 5.105 19,520 +0.07(+1.49%)
Apr 22, 2013 4.989 5.030 4.921 5.030 915 +0.04(+0.82%)
Apr 19, 2013 4.846 4.989 4.785 4.989 5,877 +0.20(+4.27%)
Apr 18, 2013 4.801 4.801 4.778 4.785 1,392 -0.01(-0.28%)
Apr 17, 2013 4.887 4.907 4.778 4.798 5,856 -0.03(-0.56%)
Apr 16, 2013 4.996 4.996 4.778 4.826 9,528 -0.17(-3.41%)
Apr 15, 2013 4.928 4.996 4.839 4.996 5,215 +0.09(+1.82%)
Apr 12, 2013 4.914 4.914 4.853 4.907 4,315 -0.06(-1.25%)
Apr 11, 2013 4.975 4.975 4.839 4.969 8,449 +0.05(+1.11%)
Apr 10, 2013 4.982 4.982 4.853 4.914 1,207 -0.02(-0.41%)
Apr 09, 2013 4.846 4.982 4.778 4.934 4,844 +0.10(+2.11%)
Apr 08, 2013 4.887 4.887 4.798 4.832 2,625 -0.01(-0.14%)
Apr 05, 2013 4.785 4.846 4.778 4.839 3,379 +0.04(+0.94%)
Apr 04, 2013 4.778 4.794 4.778 4.794 631 +0.00(+0.06%)
Apr 03, 2013 4.860 4.860 4.785 4.792 4,874 -0.08(-1.59%)
Apr 02, 2013 4.962 5.030 4.869 4.869 7,518 -0.07(-1.32%)
Apr 01, 2013 4.805 4.934 4.805 4.934 9,979 +0.16(+3.28%)
Mar 28, 2013 4.819 4.880 4.778 4.778 8,589 -0.10(-1.96%)
Mar 27, 2013 4.792 4.914 4.792 4.873 1,864 +0.04(+0.85%)
Mar 26, 2013 4.866 4.914 4.785 4.832 5,583 +0.00(+0.00%)
Mar 25, 2013 4.832 4.866 4.771 4.832 3,837 -0.03(-0.70%)
Mar 22, 2013 4.785 4.866 4.778 4.866 5,301 +0.09(+1.85%)
Mar 21, 2013 4.819 4.819 4.696 4.778 12,302 -0.04(-0.85%)
Mar 20, 2013 4.880 4.934 4.812 4.819 5,509 -0.01(-0.28%)
Mar 19, 2013 4.771 4.866 4.771 4.832 6,148 +0.08(+1.59%)
Mar 18, 2013 4.764 4.764 4.751 4.757 2,065 -0.01(-0.30%)
Mar 15, 2013 4.860 4.900 4.755 4.771 8,621 -0.09(-1.82%)
Mar 14, 2013 4.832 4.900 4.703 4.860 9,561 +0.12(+2.44%)
Mar 13, 2013 4.900 4.900 4.744 4.744 4,407 -0.12(-2.38%)
Mar 12, 2013 4.846 4.900 4.846 4.860 5,735 +0.07(+1.42%)
Mar 11, 2013 4.887 4.887 4.764 4.792 5,384 -0.08(-1.68%)
Mar 08, 2013 4.785 4.900 4.730 4.873 8,421 +0.01(+0.21%)
Mar 07, 2013 4.798 4.866 4.798 4.863 5,303 +0.06(+1.20%)
Mar 06, 2013 5.003 5.003 4.744 4.805 5,659 -0.19(-3.81%)
Mar 05, 2013 4.649 5.071 4.649 4.996 15,888 +0.29(+6.22%)
Mar 04, 2013 4.996 5.003 4.703 4.703 16,749 -0.27(-5.34%)
Mar 01, 2013 5.003 5.003 4.934 4.969 7,532 +0.01(+0.14%)
Feb 28, 2013 5.145 5.145 4.928 4.962 5,126 -0.20(-3.95%)
Feb 27, 2013 5.268 5.268 5.105 5.166 8,433 -0.07(-1.43%)
Feb 26, 2013 5.193 5.254 4.771 5.241 29,335 +0.07(+1.32%)
Feb 25, 2013 5.118 5.173 5.071 5.173 5,944 +0.00(+0.00%)
Feb 22, 2013 5.057 5.288 5.057 5.173 15,696 +0.16(+3.26%)
Feb 21, 2013 5.003 5.030 4.907 5.009 6,808 +0.05(+1.10%)
Feb 20, 2013 4.989 5.037 4.955 4.955 4,888 -0.02(-0.33%)
Feb 19, 2013 4.982 5.037 4.832 4.971 11,754 -0.01(-0.22%)
Feb 15, 2013 4.948 4.982 4.907 4.982 21,669 +0.12(+2.38%)
Feb 14, 2013 4.764 4.928 4.758 4.866 23,491 +0.10(+2.14%)
Feb 13, 2013 4.526 4.778 4.526 4.764 14,320 +0.25(+5.58%)
Feb 12, 2013 4.513 4.513 4.513 4.513 146 +0.07(+1.53%)
Feb 11, 2013 4.519 4.519 4.424 4.444 15,316 +0.02(+0.46%)
Feb 08, 2013 4.499 4.567 4.424 4.424 18,468 -0.07(-1.52%)
Feb 07, 2013 4.696 4.696 4.465 4.492 8,336 -0.19(-4.08%)
Feb 06, 2013 4.948 5.016 4.683 4.683 14,038 -0.03(-0.63%)
Feb 04, 2013 4.608 4.733 4.608 4.713 4,961 +0.17(+3.65%)
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.