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

BRT Realty Trust (NY: BRT )

18.47 -0.49 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 9.670 9.823 9.648 9.714 24,677 -0.01(-0.08%)
Feb 27, 2019 9.677 9.809 9.677 9.721 22,295 -0.07(-0.67%)
Feb 26, 2019 9.750 9.896 9.714 9.787 24,475 -0.02(-0.22%)
Feb 25, 2019 9.853 9.853 9.746 9.809 36,511 +0.09(+0.98%)
Feb 22, 2019 9.612 9.896 9.612 9.714 29,437 -0.05(-0.52%)
Feb 21, 2019 9.626 9.765 9.626 9.765 20,348 +0.10(+1.06%)
Feb 20, 2019 9.612 9.780 9.612 9.663 44,205 -0.01(-0.08%)
Feb 19, 2019 9.655 9.823 9.597 9.670 46,972 +0.06(+0.61%)
Feb 15, 2019 9.568 9.634 9.444 9.612 20,674 +0.07(+0.77%)
Feb 14, 2019 9.575 9.604 9.473 9.539 16,143 -0.03(-0.31%)
Feb 13, 2019 9.575 9.575 9.368 9.568 13,395 +0.07(+0.69%)
Feb 12, 2019 9.575 9.670 9.487 9.502 16,454 -0.10(-1.06%)
Feb 11, 2019 9.509 9.619 9.447 9.604 15,121 +0.07(+0.77%)
Feb 08, 2019 9.495 9.568 9.436 9.531 19,168 +0.00(+0.00%)
Feb 07, 2019 9.444 9.546 9.276 9.531 17,356 +0.11(+1.16%)
Feb 06, 2019 9.312 9.422 9.312 9.422 15,557 +0.08(+0.86%)
Feb 05, 2019 9.356 9.385 9.283 9.341 21,131 +0.07(+0.71%)
Feb 04, 2019 9.334 9.371 9.130 9.276 30,160 -0.04(-0.47%)
Feb 01, 2019 9.487 9.487 9.254 9.319 10,542 -0.18(-1.92%)
Jan 31, 2019 9.217 9.648 9.166 9.502 41,277 +0.30(+3.25%)
Jan 30, 2019 9.225 9.261 9.122 9.203 27,523 +0.07(+0.72%)
Jan 29, 2019 9.276 9.276 9.049 9.137 45,025 -0.12(-1.26%)
Jan 28, 2019 9.319 9.480 9.217 9.254 38,553 -0.13(-1.40%)
Jan 25, 2019 9.298 9.436 9.290 9.385 35,461 +0.09(+0.94%)
Jan 24, 2019 9.948 10.03 9.130 9.298 100,149 -0.68(-6.81%)
Jan 23, 2019 10.16 10.19 9.563 9.977 41,650 -0.18(-1.80%)
Jan 22, 2019 9.531 10.22 9.531 10.16 124,218 +0.53(+5.46%)
Jan 18, 2019 9.648 9.677 9.568 9.634 46,825 +0.01(+0.08%)
Jan 17, 2019 9.597 9.641 9.502 9.626 37,550 +0.04(+0.38%)
Jan 16, 2019 9.458 9.612 9.309 9.590 54,035 +0.15(+1.55%)
Jan 15, 2019 9.327 9.531 9.225 9.444 43,562 +0.06(+0.62%)
Jan 14, 2019 9.349 9.451 9.283 9.385 53,171 +0.04(+0.47%)
Jan 11, 2019 8.896 9.385 8.896 9.341 68,184 +0.45(+5.01%)
Jan 10, 2019 8.845 8.976 8.794 8.896 36,199 -0.01(-0.16%)
Jan 09, 2019 9.042 9.057 8.874 8.911 22,633 -0.15(-1.69%)
Jan 08, 2019 8.830 9.130 8.764 9.064 41,047 +0.23(+2.65%)
Jan 07, 2019 8.728 8.911 8.654 8.830 77,393 +0.15(+1.68%)
Jan 04, 2019 8.618 8.691 8.538 8.684 46,414 +0.18(+2.06%)
Jan 03, 2019 8.363 8.516 8.363 8.509 32,865 +0.04(+0.52%)
Jan 02, 2019 8.290 8.465 8.224 8.465 15,986 +0.11(+1.31%)
Dec 31, 2018 8.363 8.458 8.173 8.355 44,224 -0.11(-1.29%)
Dec 28, 2018 8.253 8.531 8.253 8.465 26,972 +0.07(+0.78%)
Dec 27, 2018 8.282 8.421 8.127 8.399 62,799 +0.12(+1.50%)
Dec 26, 2018 8.246 8.355 7.976 8.275 78,902 +0.13(+1.61%)
Dec 24, 2018 8.764 8.772 8.144 8.144 33,407 -0.55(-6.30%)
Dec 21, 2018 8.297 8.721 8.250 8.691 205,375 +0.39(+4.66%)
Dec 20, 2018 8.268 8.560 7.968 8.304 101,799 +0.07(+0.80%)
Dec 19, 2018 8.274 8.425 8.113 8.239 49,895 -0.04(-0.43%)
Dec 18, 2018 8.124 8.404 8.124 8.274 32,537 +0.18(+2.22%)
Dec 17, 2018 8.073 8.203 7.995 8.095 31,813 +0.05(+0.62%)
Dec 14, 2018 8.073 8.181 7.987 8.045 42,778 -0.09(-1.06%)
Dec 13, 2018 8.217 8.239 8.073 8.131 34,713 -0.07(-0.87%)
Dec 12, 2018 8.267 8.356 8.109 8.203 28,785 +0.06(+0.70%)
Dec 11, 2018 8.188 8.205 8.052 8.145 22,224 +0.03(+0.35%)
Dec 10, 2018 8.131 8.167 7.923 8.117 34,553 +0.04(+0.53%)
Dec 07, 2018 8.023 8.195 8.023 8.073 34,278 +0.01(+0.09%)
Dec 06, 2018 7.973 8.167 7.973 8.066 56,735 +0.03(+0.36%)
Dec 04, 2018 8.274 8.353 7.973 8.038 25,918 -0.17(-2.01%)
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.