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

BRT Realty Trust (NY: BRT )

17.73 -0.11 (-0.64%)
Streaming Delayed Price Updated: 2:28 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 (%)
May 29, 2015 4.764 4.764 4.758 4.764 5,716 +0.01(+0.14%)
May 28, 2015 4.764 4.764 4.758 4.758 3,379 +0.01(+0.14%)
May 27, 2015 4.758 4.771 4.751 4.751 3,061 -0.01(-0.14%)
May 26, 2015 4.751 4.757 4.751 4.757 490 +0.01(+0.14%)
May 22, 2015 4.758 4.751 4.751 4.751 1,028 +0.01(+0.14%)
May 21, 2015 4.751 4.751 4.744 4.744 2,865 +0.03(+0.72%)
May 20, 2015 4.757 4.757 4.710 4.710 3,108 -0.04(-0.86%)
May 19, 2015 4.785 4.785 4.696 4.751 2,857 -0.07(-1.41%)
May 15, 2015 4.778 4.819 4.778 4.819 89 +0.09(+1.87%)
May 14, 2015 4.805 4.805 4.744 4.730 3,773 -0.03(-0.71%)
May 13, 2015 4.826 4.826 4.764 4.764 17,826 +0.00(+0.00%)
May 12, 2015 4.819 4.819 4.764 4.764 2,177 -0.02(-0.43%)
May 11, 2015 4.587 4.792 4.587 4.785 30,032 +0.16(+3.53%)
May 08, 2015 4.635 4.635 4.621 4.621 490 +0.03(+0.59%)
May 07, 2015 4.594 4.621 4.594 4.594 13,129 -0.01(-0.30%)
May 06, 2015 4.628 4.649 4.608 4.608 1,287 -0.01(-0.29%)
May 05, 2015 4.619 4.619 4.601 4.621 2,221 -0.05(-1.02%)
May 04, 2015 4.628 4.764 4.628 4.669 27,181 -0.01(-0.15%)
May 01, 2015 4.832 4.832 4.676 4.676 21,913 -0.06(-1.29%)
Apr 30, 2015 4.805 4.860 4.689 4.737 33,779 -0.05(-1.14%)
Apr 29, 2015 4.771 4.870 4.771 4.792 102,747 +0.03(+0.57%)
Apr 28, 2015 4.615 4.785 4.601 4.764 25,269 +0.12(+2.49%)
Apr 27, 2015 4.608 4.655 4.594 4.649 22,414 +0.02(+0.44%)
Apr 24, 2015 4.689 4.692 4.601 4.628 19,119 -0.03(-0.58%)
Apr 22, 2015 4.655 4.655 4.655 4.655 1 -0.04(-0.87%)
Apr 21, 2015 4.649 4.696 4.649 4.696 1,200 -0.03(-0.72%)
Apr 20, 2015 4.730 4.730 4.730 4.730 160 +0.04(+0.75%)
Apr 17, 2015 4.695 4.695 4.695 4.695 214 -0.06(-1.17%)
Apr 16, 2015 4.737 4.751 4.730 4.751 2,297 -0.01(-0.29%)
Apr 15, 2015 4.744 4.764 4.730 4.764 6,554 -0.01(-0.29%)
Apr 13, 2015 4.662 4.778 4.662 4.778 76 +0.07(+1.45%)
Apr 10, 2015 4.723 4.723 4.710 4.710 1,575 -0.01(-0.14%)
Apr 09, 2015 4.751 4.751 4.710 4.717 4,353 -0.05(-1.00%)
Apr 08, 2015 4.764 4.764 4.764 4.764 546 -0.00(-0.10%)
Apr 07, 2015 4.778 4.785 4.769 4.769 2,327 +0.00(+0.10%)
Apr 06, 2015 4.751 4.785 4.751 4.764 4,185 -0.01(-0.29%)
Apr 02, 2015 4.819 4.778 4.778 4.778 5,583 -0.07(-1.40%)
Apr 01, 2015 4.846 4.846 4.846 4.846 299 -0.01(-0.28%)
Mar 31, 2015 4.866 4.866 4.860 4.860 2,168 +0.01(+0.30%)
Mar 30, 2015 4.846 4.866 4.836 4.845 5,574 -0.01(-0.30%)
Mar 27, 2015 4.839 4.866 4.832 4.860 5,481 +0.02(+0.42%)
Mar 26, 2015 4.832 4.839 4.832 4.839 1,398 -0.03(-0.56%)
Mar 25, 2015 4.832 4.866 4.819 4.866 12,340 -0.03(-0.56%)
Mar 24, 2015 4.928 4.941 4.880 4.894 5,406 +0.00(+0.00%)
Mar 23, 2015 4.914 4.947 4.860 4.894 33,726 -0.11(-2.18%)
Mar 20, 2015 4.671 5.003 4.601 5.003 115,051 +0.39(+8.57%)
Mar 19, 2015 4.662 4.737 4.608 4.608 18,705 -0.05(-1.02%)
Mar 18, 2015 4.717 4.737 4.655 4.655 21,473 -0.06(-1.30%)
Mar 17, 2015 4.723 4.723 4.717 4.717 1,309 -0.01(-0.29%)
Mar 16, 2015 4.723 4.751 4.717 4.730 14,091 -0.02(-0.43%)
Mar 13, 2015 4.812 4.812 4.717 4.751 3,893 +0.02(+0.43%)
Mar 12, 2015 4.734 4.734 4.723 4.730 3,871 -0.01(-0.14%)
Mar 11, 2015 4.737 4.758 4.730 4.737 1,473 -0.01(-0.14%)
Mar 10, 2015 4.737 4.758 4.730 4.744 3,633 -0.01(-0.29%)
Mar 09, 2015 4.764 4.785 4.744 4.758 4,050 +0.01(+0.14%)
Mar 06, 2015 4.771 4.771 4.751 4.751 1,658 +0.00(+0.00%)
Mar 05, 2015 4.744 4.751 4.744 4.751 1,193 +0.01(+0.14%)
Mar 04, 2015 4.751 4.751 4.744 4.744 1,290 -0.01(-0.14%)
Mar 03, 2015 4.751 4.751 4.737 4.751 2,236 -0.01(-0.14%)
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.