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

BRT Realty Trust (NY: BRT )

17.31 +0.11 (+0.63%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 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 (%)
Dec 31, 2015 4.214 4.255 4.255 4.255 4,321 +0.09(+2.26%)
Dec 30, 2015 4.161 4.161 4.161 4.161 193 +0.00(+0.00%)
Dec 29, 2015 4.255 4.255 4.161 4.161 5,209 -0.03(-0.64%)
Dec 28, 2015 4.255 4.275 4.174 4.187 9,404 -0.02(-0.48%)
Dec 24, 2015 5.020 4.208 4.208 4.208 12,070 +0.02(+0.48%)
Dec 23, 2015 4.167 4.248 4.167 4.187 8,853 -0.01(-0.16%)
Dec 22, 2015 4.181 4.194 4.141 4.194 8,437 +0.05(+1.30%)
Dec 21, 2015 4.308 4.308 4.087 4.141 41,275 -0.07(-1.75%)
Dec 18, 2015 4.409 4.610 4.040 4.214 460,440 -0.28(-6.27%)
Dec 17, 2015 4.228 4.516 4.228 4.496 47,029 +0.20(+4.69%)
Dec 16, 2015 4.275 4.295 4.228 4.295 10,551 -0.07(-1.69%)
Dec 15, 2015 4.234 4.369 4.228 4.369 14,192 +0.14(+3.33%)
Dec 14, 2015 4.429 4.657 4.228 4.228 57,719 -0.07(-1.56%)
Dec 11, 2015 4.422 4.422 4.295 4.295 31,527 -0.07(-1.54%)
Dec 10, 2015 4.228 4.697 4.224 4.362 39,577 +0.11(+2.52%)
Dec 09, 2015 4.335 4.342 4.228 4.255 51,622 -0.04(-0.94%)
Dec 08, 2015 4.463 4.472 4.295 4.295 58,150 -0.17(-3.76%)
Dec 07, 2015 4.503 4.550 4.463 4.463 74,799 -0.07(-1.48%)
Dec 04, 2015 4.557 4.557 4.510 4.530 1,525 -0.09(-2.03%)
Dec 03, 2015 4.583 4.637 4.583 4.624 804 +0.07(+1.47%)
Dec 02, 2015 4.570 4.570 4.510 4.557 5,115 -0.02(-0.44%)
Dec 01, 2015 4.577 4.697 4.523 4.577 13,433 +0.02(+0.44%)
Nov 30, 2015 4.523 4.557 4.516 4.557 2,907 +0.03(+0.74%)
Nov 27, 2015 4.523 4.590 4.523 4.523 2,774 -0.02(-0.44%)
Nov 25, 2015 4.563 4.543 4.543 4.543 9,238 -0.01(-0.29%)
Nov 24, 2015 4.510 4.563 4.510 4.557 3,646 +0.03(+0.74%)
Nov 23, 2015 4.577 4.577 4.523 4.523 631 -0.05(-1.17%)
Nov 20, 2015 4.577 4.577 4.534 4.577 479 +0.00(+0.00%)
Nov 19, 2015 4.530 4.624 4.530 4.577 34,039 +0.05(+1.04%)
Nov 18, 2015 4.536 4.536 4.530 4.530 345 -0.03(-0.59%)
Nov 17, 2015 4.530 4.557 4.530 4.557 1,078 +0.03(+0.59%)
Nov 16, 2015 4.563 4.570 4.530 4.530 34,275 -0.06(-1.32%)
Nov 13, 2015 4.530 4.590 4.530 4.590 5,726 +0.06(+1.33%)
Nov 12, 2015 4.557 4.557 4.530 4.530 37,696 -0.03(-0.59%)
Nov 11, 2015 4.530 4.576 4.530 4.557 10,450 -0.02(-0.44%)
Nov 10, 2015 4.563 4.577 4.536 4.577 2,408 +0.01(+0.15%)
Nov 09, 2015 4.563 4.593 4.563 4.570 14,762 -0.01(-0.15%)
Nov 06, 2015 4.563 4.644 4.523 4.577 158,350 +0.05(+1.19%)
Nov 05, 2015 4.570 4.570 4.523 4.523 1,084 -0.05(-1.03%)
Nov 04, 2015 4.550 4.570 4.550 4.570 8,388 +0.07(+1.49%)
Nov 03, 2015 4.506 4.522 4.503 4.503 745 +0.00(+0.00%)
Nov 02, 2015 4.536 4.536 4.503 4.503 1,996 -0.01(-0.15%)
Oct 30, 2015 4.563 4.570 4.510 4.510 18,340 -0.10(-2.18%)
Oct 29, 2015 4.579 4.610 4.579 4.610 534 +0.05(+1.03%)
Oct 27, 2015 4.597 4.637 4.563 4.563 26 -0.07(-1.48%)
Oct 26, 2015 4.644 4.644 4.630 4.632 5,296 -0.02(-0.40%)
Oct 22, 2015 4.651 4.651 4.651 4.651 14 +0.03(+0.58%)
Oct 21, 2015 4.604 4.671 4.604 4.624 2,390 -0.07(-1.54%)
Oct 20, 2015 4.765 4.765 4.604 4.696 6,425 -0.02(-0.46%)
Oct 19, 2015 4.651 4.718 4.651 4.718 1,202 +0.01(+0.29%)
Oct 16, 2015 4.731 4.731 4.697 4.704 1,588 -0.13(-2.64%)
Oct 15, 2015 4.818 4.832 4.744 4.832 2,543 +0.02(+0.42%)
Oct 14, 2015 4.657 4.812 4.657 4.812 1,044 +0.08(+1.70%)
Oct 13, 2015 4.815 4.815 4.651 4.731 3,120 -0.05(-1.12%)
Oct 12, 2015 4.738 4.785 4.730 4.785 1,552 +0.13(+2.74%)
Oct 09, 2015 4.691 4.691 4.597 4.657 7,011 -0.07(-1.42%)
Oct 08, 2015 4.697 4.724 4.697 4.724 365 +0.01(+0.29%)
Oct 07, 2015 4.798 4.798 4.711 4.711 4,688 +0.00(+0.00%)
Oct 06, 2015 4.832 4.832 4.704 4.711 3,017 -0.06(-1.16%)
Oct 05, 2015 4.751 4.766 4.630 4.766 10,110 +0.10(+2.22%)
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.