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

BRT Realty Trust (NY: BRT )

17.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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, 2015 4.868 4.880 4.785 4.785 3,617 -0.03(-0.57%)
Jun 29, 2015 4.789 4.812 4.789 4.812 824 +0.00(+0.00%)
Jun 26, 2015 4.853 4.853 4.812 4.812 412 +0.04(+0.90%)
Jun 25, 2015 4.696 4.769 4.696 4.769 5,439 +0.00(+0.10%)
Jun 24, 2015 4.764 4.778 4.764 4.764 1,820 -0.07(-1.55%)
Jun 23, 2015 4.839 4.839 4.839 4.839 151 +0.00(+0.00%)
Jun 22, 2015 4.907 4.907 4.839 4.839 1,213 +0.03(+0.57%)
Jun 19, 2015 4.812 4.812 4.812 4.812 589 +0.02(+0.43%)
Jun 18, 2015 4.785 4.792 4.785 4.792 583 -0.01(-0.28%)
Jun 17, 2015 4.772 4.819 4.772 4.805 3,260 -0.03(-0.56%)
Jun 16, 2015 4.758 4.860 4.587 4.832 19,734 +0.07(+1.57%)
Jun 15, 2015 4.771 4.771 4.758 4.758 2,709 -0.01(-0.29%)
Jun 12, 2015 4.792 4.792 4.764 4.771 1,979 -0.05(-1.13%)
Jun 11, 2015 4.887 4.887 4.826 4.826 1,325 +0.03(+0.71%)
Jun 10, 2015 4.860 4.866 4.776 4.792 8,849 -0.13(-2.63%)
Jun 09, 2015 4.934 4.969 4.866 4.921 8,220 +0.13(+2.70%)
Jun 08, 2015 4.764 4.792 4.764 4.792 12,957 +0.03(+0.57%)
Jun 05, 2015 4.758 4.764 4.758 4.764 2,712 +0.01(+0.29%)
Jun 04, 2015 4.751 4.754 4.751 4.751 796 -0.01(-0.29%)
Jun 03, 2015 4.764 4.764 4.764 4.764 195 +0.00(+0.00%)
Jun 02, 2015 4.764 4.792 4.764 4.764 13,076 +0.01(+0.14%)
Jun 01, 2015 4.758 4.758 4.758 4.758 1,645 -0.01(-0.14%)
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%)
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.