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

BRT Realty Trust (NY: BRT )

17.50 +0.24 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 8.411 8.411 8.411 0 +0.08(+0.95%)
Mar 28, 2018 8.181 8.346 8.181 8.332 42,920 +0.10(+1.22%)
Mar 27, 2018 8.196 8.296 8.096 8.232 76,298 +0.06(+0.79%)
Mar 26, 2018 8.275 8.339 8.110 8.167 57,126 -0.09(-1.13%)
Mar 23, 2018 8.331 8.338 8.225 8.260 42,332 -0.01(-0.17%)
Mar 22, 2018 8.331 8.348 8.229 8.274 44,695 -0.06(-0.68%)
Mar 21, 2018 8.127 8.408 8.127 8.331 58,786 +0.17(+2.07%)
Mar 20, 2018 8.091 8.211 8.091 8.162 64,552 +0.08(+1.05%)
Mar 19, 2018 8.035 8.112 7.986 8.077 52,728 +0.06(+0.70%)
Mar 16, 2018 8.021 8.042 7.973 8.021 87,213 -0.05(-0.61%)
Mar 15, 2018 8.000 8.105 7.986 8.070 132,402 +0.01(+0.17%)
Mar 14, 2018 8.056 8.162 7.951 8.056 69,214 +0.03(+0.35%)
Mar 13, 2018 7.289 8.193 7.254 8.028 227,895 +0.72(+9.92%)
Mar 12, 2018 7.388 7.388 7.303 7.303 20,760 -0.06(-0.86%)
Mar 09, 2018 7.317 7.367 7.268 7.367 20,250 +0.10(+1.36%)
Mar 08, 2018 7.247 7.282 7.205 7.268 41,825 +0.06(+0.78%)
Mar 07, 2018 7.212 58,682 -0.03(-0.39%)
Mar 06, 2018 7.317 7.331 7.240 7.240 37,919 +0.01(+0.19%)
Mar 05, 2018 7.261 7.274 7.191 7.226 50,952 -0.04(-0.58%)
Mar 02, 2018 7.228 7.289 7.205 7.268 21,182 -0.02(-0.29%)
Mar 01, 2018 7.360 7.395 7.212 7.289 39,052 -0.06(-0.77%)
Feb 28, 2018 7.254 7.388 7.177 7.346 95,975 +0.09(+1.26%)
Feb 27, 2018 7.430 7.430 7.254 7.254 57,552 -0.10(-1.34%)
Feb 26, 2018 7.331 7.451 7.263 7.353 38,803 +0.04(+0.48%)
Feb 23, 2018 7.317 7.346 7.237 7.317 52,967 -0.01(-0.10%)
Feb 22, 2018 7.324 7.416 7.317 7.324 29,626 -0.02(-0.29%)
Feb 21, 2018 7.458 7.543 7.317 7.346 55,243 -0.16(-2.16%)
Feb 20, 2018 7.479 7.550 7.423 7.507 101,424 -0.01(-0.19%)
Feb 16, 2018 7.521 7.521 7.521 0 -0.11(-1.47%)
Feb 15, 2018 7.768 7.768 7.564 7.634 112,172 -0.08(-1.00%)
Feb 14, 2018 7.768 7.768 7.655 7.711 61,050 -0.11(-1.35%)
Feb 13, 2018 7.930 7.979 7.740 7.817 51,351 -0.13(-1.59%)
Feb 12, 2018 8.253 8.260 7.803 7.944 101,106 -0.30(-3.59%)
Feb 09, 2018 7.894 8.288 7.789 8.239 83,773 +0.27(+3.45%)
Feb 08, 2018 7.951 8.014 7.885 7.965 64,046 -0.02(-0.26%)
Feb 07, 2018 8.028 8.134 7.930 7.986 52,065 +0.00(+0.00%)
Feb 06, 2018 7.740 8.042 7.599 7.986 111,432 -0.12(-1.48%)
Feb 05, 2018 7.789 8.198 7.782 8.105 108,725 -0.25(-3.03%)
Feb 02, 2018 9.090 9.112 8.091 8.359 215,074 -0.77(-8.40%)
Feb 01, 2018 9.428 9.506 9.083 9.126 52,811 -0.30(-3.21%)
Jan 31, 2018 9.435 9.435 9.217 9.428 57,083 +0.08(+0.90%)
Jan 30, 2018 9.569 9.569 9.295 9.344 140,578 -0.20(-2.06%)
Jan 29, 2018 9.485 9.639 9.340 9.541 143,019 +0.10(+1.04%)
Jan 26, 2018 9.400 9.454 9.323 9.442 61,272 +0.11(+1.21%)
Jan 25, 2018 9.630 9.630 9.252 9.330 97,447 -0.27(-2.86%)
Jan 24, 2018 9.766 9.766 9.499 9.604 66,798 -0.24(-2.43%)
Jan 23, 2018 9.604 9.843 9.575 9.843 132,985 +0.30(+3.10%)
Jan 22, 2018 9.449 9.590 9.333 9.548 116,856 +0.10(+1.04%)
Jan 19, 2018 9.358 9.449 9.298 9.449 62,103 +0.08(+0.90%)
Jan 18, 2018 9.379 9.407 9.309 9.365 94,319 +0.01(+0.08%)
Jan 17, 2018 9.323 9.400 9.259 9.358 178,359 +0.03(+0.30%)
Jan 16, 2018 9.309 9.393 9.266 9.330 188,073 +0.13(+1.45%)
Jan 12, 2018 9.196 9.196 9.196 0 +0.01(+0.11%)
Jan 11, 2018 9.280 9.280 9.083 9.185 70,466 -0.09(-0.95%)
Jan 10, 2018 9.273 9.154 9.273 97,579 +0.06(+0.61%)
Jan 09, 2018 9.055 9.224 9.048 9.217 154,974 +0.19(+2.10%)
Jan 08, 2018 8.605 9.140 8.521 9.027 124,006 +0.48(+5.60%)
Jan 05, 2018 8.352 8.563 8.309 8.549 105,956 +0.31(+3.76%)
Jan 04, 2018 8.288 8.324 8.000 8.239 64,860 -0.08(-1.01%)
Jan 03, 2018 8.253 8.343 8.068 8.324 54,548 +0.14(+1.72%)
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.