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 (%)
Jun 30, 2015 4.800 4.812 4.718 4.718 3,668 -0.03(-0.57%)
Jun 29, 2015 4.722 4.744 4.722 4.744 835 +0.00(+0.00%)
Jun 26, 2015 4.785 4.785 4.744 4.744 418 +0.04(+0.90%)
Jun 25, 2015 4.630 4.702 4.630 4.702 5,516 +0.00(+0.10%)
Jun 24, 2015 4.697 4.711 4.697 4.697 1,846 -0.07(-1.55%)
Jun 23, 2015 4.771 4.771 4.771 4.771 153 +0.00(+0.00%)
Jun 22, 2015 4.838 4.838 4.771 4.771 1,230 +0.03(+0.57%)
Jun 19, 2015 4.744 4.744 4.744 4.744 597 +0.02(+0.43%)
Jun 18, 2015 4.718 4.724 4.718 4.724 591 -0.01(-0.28%)
Jun 17, 2015 4.705 4.751 4.705 4.738 3,306 -0.03(-0.56%)
Jun 16, 2015 4.691 4.791 4.523 4.765 20,015 +0.07(+1.57%)
Jun 15, 2015 4.704 4.704 4.691 4.691 2,747 -0.01(-0.29%)
Jun 12, 2015 4.724 4.724 4.698 4.704 2,007 -0.05(-1.13%)
Jun 11, 2015 4.818 4.818 4.758 4.758 1,344 +0.03(+0.71%)
Jun 10, 2015 4.791 4.798 4.709 4.724 8,975 -0.13(-2.63%)
Jun 09, 2015 4.865 4.899 4.797 4.852 8,337 +0.13(+2.70%)
Jun 08, 2015 4.697 4.724 4.697 4.724 13,141 +0.03(+0.57%)
Jun 05, 2015 4.691 4.697 4.691 4.697 2,750 +0.01(+0.29%)
Jun 04, 2015 4.684 4.687 4.684 4.684 807 -0.01(-0.29%)
Jun 03, 2015 4.697 4.697 4.697 4.697 198 +0.00(+0.00%)
Jun 02, 2015 4.697 4.724 4.697 4.697 13,262 +0.01(+0.14%)
Jun 01, 2015 4.691 4.691 4.691 4.691 1,668 -0.01(-0.14%)
May 29, 2015 4.697 4.697 4.691 4.697 5,798 +0.01(+0.14%)
May 28, 2015 4.697 4.697 4.691 4.691 3,427 +0.01(+0.14%)
May 27, 2015 4.691 4.704 4.684 4.684 3,105 -0.01(-0.14%)
May 26, 2015 4.684 4.691 4.684 4.691 497 +0.01(+0.14%)
May 22, 2015 4.691 4.684 4.684 4.684 1,043 +0.01(+0.14%)
May 21, 2015 4.684 4.684 4.677 4.677 2,905 +0.03(+0.72%)
May 20, 2015 4.691 4.691 4.644 4.644 3,153 -0.04(-0.86%)
May 19, 2015 4.718 4.718 4.630 4.684 2,898 -0.07(-1.41%)
May 15, 2015 4.711 4.751 4.711 4.751 90 +0.09(+1.87%)
May 14, 2015 4.738 4.738 4.677 4.664 3,826 -0.03(-0.71%)
May 13, 2015 4.758 4.758 4.697 4.697 18,080 +0.00(+0.00%)
May 12, 2015 4.751 4.751 4.697 4.697 2,208 -0.02(-0.43%)
May 11, 2015 4.523 4.724 4.523 4.718 30,460 +0.16(+3.53%)
May 08, 2015 4.570 4.570 4.557 4.557 497 +0.03(+0.59%)
May 07, 2015 4.530 4.557 4.530 4.530 13,316 -0.01(-0.30%)
May 06, 2015 4.563 4.583 4.543 4.543 1,305 -0.01(-0.29%)
May 05, 2015 4.555 4.555 4.536 4.557 2,253 -0.05(-1.02%)
May 04, 2015 4.563 4.697 4.563 4.604 27,567 -0.01(-0.15%)
May 01, 2015 4.765 4.765 4.610 4.610 22,225 -0.06(-1.29%)
Apr 30, 2015 4.738 4.791 4.624 4.671 34,260 -0.05(-1.14%)
Apr 29, 2015 4.704 4.802 4.704 4.724 104,209 +0.03(+0.57%)
Apr 28, 2015 4.550 4.718 4.536 4.697 25,629 +0.11(+2.49%)
Apr 27, 2015 4.543 4.590 4.530 4.583 22,733 +0.02(+0.44%)
Apr 24, 2015 4.624 4.626 4.536 4.563 19,391 -0.03(-0.58%)
Apr 22, 2015 4.590 4.590 4.590 4.590 1 -0.04(-0.87%)
Apr 21, 2015 4.583 4.630 4.583 4.630 1,217 -0.03(-0.72%)
Apr 20, 2015 4.664 4.664 4.664 4.664 162 +0.03(+0.75%)
Apr 17, 2015 4.629 4.629 4.629 4.629 217 -0.05(-1.17%)
Apr 16, 2015 4.671 4.684 4.664 4.684 2,330 -0.01(-0.29%)
Apr 15, 2015 4.677 4.697 4.664 4.697 6,647 -0.01(-0.28%)
Apr 13, 2015 4.597 4.711 4.597 4.711 77 +0.07(+1.44%)
Apr 10, 2015 4.657 4.657 4.644 4.644 1,597 -0.01(-0.14%)
Apr 09, 2015 4.684 4.684 4.644 4.651 4,415 -0.05(-1.00%)
Apr 08, 2015 4.697 4.697 4.697 4.697 554 -0.00(-0.10%)
Apr 07, 2015 4.711 4.718 4.702 4.702 2,360 +0.00(+0.10%)
Apr 06, 2015 4.684 4.718 4.684 4.697 4,245 -0.01(-0.28%)
Apr 02, 2015 4.751 4.711 4.711 4.711 5,662 -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.