Skip to main content

BRT Realty Trust (NY: BRT )

17.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.27 17.32 17.16 17.31 17,027 -0.11(-0.63%)
Jun 13, 2024 17.50 17.52 17.30 17.42 14,315 -0.14(-0.80%)
Jun 12, 2024 17.81 17.81 17.45 17.56 20,471 +0.26(+1.50%)
Jun 11, 2024 17.80 17.94 17.17 17.30 42,808 -0.61(-3.41%)
Jun 10, 2024 17.67 17.97 17.47 17.91 20,628 +0.12(+0.67%)
Jun 07, 2024 17.48 17.87 17.48 17.79 16,375 +0.16(+0.91%)
Jun 06, 2024 17.62 17.77 17.48 17.63 14,306 -0.13(-0.73%)
Jun 05, 2024 17.39 17.87 17.39 17.76 15,216 +0.39(+2.25%)
Jun 04, 2024 17.32 17.52 17.30 17.37 12,250 -0.11(-0.63%)
Jun 03, 2024 17.61 17.64 17.36 17.48 17,030 -0.02(-0.11%)
May 31, 2024 17.27 17.59 17.27 17.50 15,000 +0.24(+1.39%)
May 30, 2024 17.12 17.30 17.07 17.26 18,760 +0.23(+1.35%)
May 29, 2024 17.05 17.37 16.90 17.03 22,355 -0.02(-0.12%)
May 28, 2024 17.32 17.32 17.05 17.05 26,951 -0.21(-1.22%)
May 24, 2024 17.23 17.29 17.07 17.26 18,890 +0.14(+0.82%)
May 23, 2024 17.39 17.39 17.05 17.12 32,641 -0.27(-1.55%)
May 22, 2024 17.48 17.69 17.26 17.39 18,225 -0.18(-1.02%)
May 21, 2024 17.43 17.65 17.33 17.57 18,685 +0.18(+1.04%)
May 20, 2024 17.60 17.71 17.34 17.39 12,164 -0.25(-1.42%)
May 17, 2024 17.99 17.99 17.62 17.64 20,134 -0.20(-1.12%)
May 16, 2024 17.95 17.95 17.55 17.84 34,438 -0.10(-0.56%)
May 15, 2024 17.96 18.12 17.91 17.94 24,712 +0.16(+0.90%)
May 14, 2024 17.68 17.92 17.39 17.78 26,780 +0.18(+1.02%)
May 13, 2024 18.12 18.20 17.58 17.60 20,801 -0.47(-2.60%)
May 10, 2024 18.42 18.42 17.93 18.07 31,162 -0.20(-1.09%)
May 09, 2024 18.59 18.59 18.02 18.27 23,049 -0.22(-1.19%)
May 08, 2024 18.59 18.79 18.40 18.49 17,050 -0.18(-0.96%)
May 07, 2024 18.59 18.78 18.59 18.67 17,365 +0.03(+0.16%)
May 06, 2024 18.51 18.75 18.45 18.64 35,499 +0.16(+0.87%)
May 03, 2024 18.69 18.74 18.34 18.48 25,264 -0.04(-0.22%)
May 02, 2024 18.52 18.55 18.24 18.52 26,623 +0.20(+1.09%)
May 01, 2024 18.06 18.38 17.91 18.32 30,783 +0.38(+2.12%)
Apr 30, 2024 18.04 18.19 17.89 17.94 29,730 -0.13(-0.72%)
Apr 29, 2024 17.72 18.07 17.70 18.07 48,133 +0.54(+3.08%)
Apr 26, 2024 17.69 17.69 17.44 17.53 18,050 +0.12(+0.69%)
Apr 25, 2024 17.47 17.47 17.30 17.41 24,171 -0.23(-1.30%)
Apr 24, 2024 17.81 17.87 17.55 17.64 23,682 -0.30(-1.67%)
Apr 23, 2024 18.00 18.14 17.86 17.94 37,979 +0.19(+1.07%)
Apr 22, 2024 17.33 17.81 17.20 17.75 41,676 +0.38(+2.19%)
Apr 19, 2024 16.63 17.38 16.63 17.37 45,865 +0.75(+4.51%)
Apr 18, 2024 16.74 16.79 16.45 16.62 57,291 +0.10(+0.61%)
Apr 17, 2024 16.84 16.95 16.46 16.52 44,475 -0.30(-1.78%)
Apr 16, 2024 17.00 17.25 16.75 16.82 38,378 -0.18(-1.06%)
Apr 15, 2024 17.58 17.62 16.96 17.00 71,211 -0.64(-3.63%)
Apr 12, 2024 17.12 17.66 17.12 17.64 88,223 +0.36(+2.08%)
Apr 11, 2024 17.07 17.33 16.70 17.28 55,192 +0.37(+2.19%)
Apr 10, 2024 17.35 17.41 16.76 16.91 48,692 -0.78(-4.41%)
Apr 09, 2024 17.40 17.74 17.40 17.69 21,190 +0.24(+1.38%)
Apr 08, 2024 16.98 17.50 16.87 17.45 51,656 +0.75(+4.49%)
Apr 05, 2024 16.64 16.95 16.57 16.70 38,378 +0.08(+0.48%)
Apr 04, 2024 16.85 17.16 16.62 16.62 86,176 -0.14(-0.84%)
Apr 03, 2024 16.16 16.85 16.16 16.76 52,701 +0.46(+2.82%)
Apr 02, 2024 16.39 16.96 16.21 16.30 54,903 -0.16(-0.97%)
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.