Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 4.349 4.349 4.254 4.295 3,820 -0.06(-1.41%)
Jun 29, 2011 4.342 4.383 4.342 4.356 10,114 +0.01(+0.16%)
Jun 28, 2011 4.390 4.390 4.342 4.349 5,436 -0.02(-0.47%)
Jun 27, 2011 4.404 4.404 4.370 4.370 2,037 -0.05(-1.23%)
Jun 24, 2011 4.329 4.424 4.329 4.424 6,050 +0.11(+2.52%)
Jun 23, 2011 4.342 4.342 4.307 4.315 4,375 -0.02(-0.47%)
Jun 22, 2011 4.356 4.356 4.288 4.336 11,687 -0.01(-0.16%)
Jun 21, 2011 4.363 4.363 4.342 4.342 1,910 -0.05(-1.09%)
Jun 20, 2011 4.390 4.390 4.390 4.390 6,820 -0.03(-0.77%)
Jun 17, 2011 4.363 4.424 4.356 4.424 9,799 +0.03(+0.78%)
Jun 16, 2011 4.363 4.410 4.288 4.390 11,166 +0.01(+0.16%)
Jun 15, 2011 4.349 4.383 4.349 4.383 7,640 +0.05(+1.26%)
Jun 14, 2011 4.308 4.410 4.289 4.329 22,858 +0.02(+0.47%)
Jun 13, 2011 4.302 4.336 4.254 4.308 14,010 +0.04(+0.96%)
Jun 10, 2011 4.404 4.410 4.240 4.267 36,753 -0.14(-3.09%)
Jun 09, 2011 4.322 4.411 4.322 4.404 17,481 -0.01(-0.31%)
Jun 08, 2011 4.410 4.485 4.404 4.417 6,746 +0.03(+0.62%)
Jun 07, 2011 4.397 4.410 4.390 4.390 10,245 -0.01(-0.31%)
Jun 06, 2011 4.356 4.404 4.349 4.404 12,271 +0.05(+1.25%)
Jun 03, 2011 4.322 4.349 4.322 4.349 11,292 -0.08(-1.75%)
May 24, 2011 4.424 4.438 4.424 4.427 2,330 +0.00(+0.06%)
May 23, 2011 4.390 4.444 4.390 4.424 11,724 +0.00(+0.00%)
May 20, 2011 4.438 4.438 4.417 4.424 6,931 +0.01(+0.31%)
May 19, 2011 4.438 4.438 4.390 4.410 159,810 +0.01(+0.15%)
May 18, 2011 4.376 4.444 4.247 4.404 18,108 -0.03(-0.61%)
May 17, 2011 4.492 4.492 4.414 4.431 23,888 -0.07(-1.66%)
May 16, 2011 4.431 4.506 4.424 4.506 5,207 +0.07(+1.53%)
May 13, 2011 4.458 4.458 4.383 4.438 11,980 -0.02(-0.46%)
May 12, 2011 4.444 4.458 4.444 4.458 3,207 +0.02(+0.55%)
May 11, 2011 4.506 4.506 4.383 4.434 10,907 -0.11(-2.34%)
May 10, 2011 4.383 4.540 4.383 4.540 18,139 +0.18(+4.06%)
May 09, 2011 4.363 4.390 4.356 4.363 4,168 -0.01(-0.16%)
May 06, 2011 4.363 4.370 4.343 4.370 7,832 +0.01(+0.15%)
May 05, 2011 4.342 4.376 4.342 4.363 3,045 +0.00(+0.00%)
May 04, 2011 4.356 4.370 4.356 4.363 14,516 +0.01(+0.16%)
May 03, 2011 4.336 4.363 4.336 4.356 20,014 +0.00(+0.00%)
May 02, 2011 4.356 4.356 4.356 4.356 4,588 +0.00(+0.00%)
Apr 29, 2011 4.349 4.363 4.254 4.356 20,767 +0.00(+0.00%)
Apr 28, 2011 4.390 4.390 4.356 4.356 1,763 +0.00(+0.00%)
Apr 27, 2011 4.356 4.363 4.356 4.356 4,523 +0.00(+0.00%)
Apr 26, 2011 4.356 4.356 4.356 4.356 1,818 +0.00(+0.00%)
Apr 25, 2011 4.356 4.356 4.356 4.356 3,085 -0.01(-0.16%)
Apr 21, 2011 4.363 4.376 4.356 4.363 1,165 +0.01(+0.16%)
Apr 20, 2011 4.374 4.374 4.356 4.356 3,342 -0.03(-0.62%)
Apr 19, 2011 4.356 4.383 4.356 4.383 3,379 +0.04(+0.94%)
Apr 18, 2011 4.342 4.342 4.342 4.342 8,080 -0.02(-0.47%)
Apr 15, 2011 4.363 4.363 4.363 4.363 146 -0.01(-0.16%)
Apr 14, 2011 4.322 4.390 4.322 4.370 2,518 +0.01(+0.31%)
Apr 13, 2011 4.397 4.404 4.342 4.356 55,503 -0.02(-0.47%)
Apr 12, 2011 4.363 4.404 4.254 4.376 6,435 -0.01(-0.16%)
Apr 11, 2011 4.336 4.404 4.322 4.383 8,385 +0.02(+0.47%)
Apr 08, 2011 4.383 4.383 4.356 4.363 3,527 -0.06(-1.38%)
Apr 07, 2011 4.356 4.424 4.329 4.424 8,890 +0.07(+1.50%)
Apr 06, 2011 4.356 4.370 4.356 4.359 10,972 +0.00(+0.06%)
Apr 05, 2011 4.356 4.356 4.349 4.356 4,444 -0.00(-0.03%)
Apr 04, 2011 4.356 4.357 4.349 4.357 1,536 +0.00(+0.03%)
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.