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 30, 2020 8.771 9.055 8.596 9.022 74,756 +0.23(+2.66%)
Jun 29, 2020 9.030 9.080 8.696 8.788 71,786 -0.11(-1.22%)
Jun 26, 2020 8.705 8.913 8.419 8.896 293,961 +0.03(+0.38%)
Jun 25, 2020 8.921 8.971 8.621 8.863 85,950 -0.16(-1.76%)
Jun 24, 2020 8.981 9.267 8.621 9.022 106,329 +0.00(+0.00%)
Jun 23, 2020 9.291 9.380 9.022 9.022 60,713 -0.13(-1.43%)
Jun 22, 2020 8.850 9.267 8.825 9.152 79,429 +0.44(+5.07%)
Jun 19, 2020 9.708 9.773 8.711 8.711 191,025 -0.93(-9.66%)
Jun 18, 2020 9.561 9.978 9.479 9.643 77,683 -0.19(-1.91%)
Jun 17, 2020 9.716 9.953 9.449 9.831 74,539 +0.13(+1.35%)
Jun 16, 2020 10.41 10.52 9.643 9.700 49,283 -0.27(-2.70%)
Jun 15, 2020 8.948 10.09 8.948 9.969 38,796 +0.62(+6.64%)
Jun 12, 2020 9.250 9.406 8.997 9.348 34,142 +0.38(+4.28%)
Jun 11, 2020 9.553 9.643 8.736 8.964 79,762 -0.87(-8.89%)
Jun 10, 2020 10.46 10.46 9.831 9.839 40,789 -0.54(-5.20%)
Jun 09, 2020 10.63 10.63 10.24 10.38 50,495 -0.42(-3.93%)
Jun 08, 2020 11.07 11.19 10.71 10.80 70,486 +0.08(+0.76%)
Jun 05, 2020 10.47 11.02 10.39 10.72 85,784 +0.84(+8.52%)
Jun 04, 2020 9.610 10.03 9.553 9.880 51,031 +0.11(+1.09%)
Jun 03, 2020 9.479 9.843 9.275 9.773 55,617 +0.56(+6.03%)
Jun 02, 2020 9.561 9.721 9.136 9.218 80,777 -0.22(-2.34%)
Jun 01, 2020 9.226 9.626 9.079 9.438 66,379 +0.22(+2.39%)
May 29, 2020 8.727 9.308 8.531 9.218 45,767 +0.49(+5.62%)
May 28, 2020 10.02 10.22 8.482 8.727 100,400 -1.10(-11.22%)
May 27, 2020 8.785 9.920 8.654 9.831 122,545 +1.37(+16.23%)
May 26, 2020 8.090 8.662 8.090 8.458 77,140 +0.65(+8.38%)
May 22, 2020 7.747 7.820 7.508 7.804 32,429 +0.10(+1.27%)
May 21, 2020 7.534 7.747 7.395 7.706 35,011 +0.16(+2.06%)
May 20, 2020 7.346 7.571 7.273 7.551 32,774 +0.29(+3.94%)
May 19, 2020 7.322 7.577 7.232 7.265 54,104 -0.12(-1.66%)
May 18, 2020 7.641 7.722 7.224 7.387 112,804 +0.11(+1.46%)
May 15, 2020 7.379 7.379 7.028 7.281 46,379 -0.11(-1.44%)
May 14, 2020 6.946 7.387 6.946 7.387 76,744 +0.34(+4.75%)
May 13, 2020 7.273 7.297 6.921 7.052 80,252 -0.28(-3.79%)
May 12, 2020 7.641 7.641 7.265 7.330 60,704 -0.30(-3.96%)
May 11, 2020 7.877 7.967 7.608 7.632 55,812 -0.41(-5.08%)
May 08, 2020 7.690 8.090 7.690 8.041 64,735 +0.41(+5.35%)
May 07, 2020 7.526 8.033 7.430 7.632 38,375 +0.19(+2.52%)
May 06, 2020 7.477 7.641 7.387 7.444 53,544 -0.04(-0.55%)
May 05, 2020 7.853 7.853 7.477 7.485 47,165 -0.13(-1.72%)
May 04, 2020 7.771 7.877 7.534 7.616 40,245 -0.29(-3.62%)
May 01, 2020 8.000 8.302 7.722 7.902 50,907 -0.19(-2.32%)
Apr 30, 2020 8.531 8.531 7.845 8.090 75,038 -0.65(-7.39%)
Apr 29, 2020 8.172 8.956 8.119 8.736 63,813 +0.74(+9.19%)
Apr 28, 2020 8.139 8.372 7.877 8.000 91,585 +0.18(+2.30%)
Apr 27, 2020 7.314 7.959 7.314 7.820 81,853 +0.59(+8.14%)
Apr 24, 2020 7.273 7.305 7.048 7.232 64,124 +0.02(+0.23%)
Apr 23, 2020 7.093 7.322 7.052 7.216 52,339 +0.12(+1.73%)
Apr 22, 2020 7.363 7.477 6.995 7.093 72,687 -0.03(-0.46%)
Apr 21, 2020 7.158 7.240 6.913 7.126 42,706 -0.10(-1.36%)
Apr 20, 2020 7.183 7.559 6.954 7.224 94,713 -0.01(-0.11%)
Apr 17, 2020 7.354 7.714 6.962 7.232 102,304 +0.11(+1.61%)
Apr 16, 2020 6.807 7.183 6.382 7.118 124,237 +0.42(+6.22%)
Apr 15, 2020 7.289 7.747 6.595 6.701 145,763 -0.76(-10.19%)
Apr 14, 2020 7.967 8.549 7.461 7.461 104,670 -0.47(-5.88%)
Apr 13, 2020 8.686 8.686 7.886 7.927 54,161 -0.44(-5.27%)
Apr 09, 2020 8.433 8.891 8.106 8.368 91,168 +0.18(+2.20%)
Apr 08, 2020 7.641 8.237 7.240 8.188 72,868 +0.76(+10.23%)
Apr 07, 2020 7.918 8.153 7.199 7.428 100,995 -0.04(-0.55%)
Apr 06, 2020 7.673 8.049 7.257 7.469 60,143 +0.06(+0.77%)
Apr 03, 2020 8.294 8.388 7.314 7.412 86,885 -1.05(-12.45%)
Apr 02, 2020 7.681 8.556 7.634 8.466 111,119 +0.71(+9.17%)
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.