$7.00 +0.01 (%) BRT Realty Trust - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
5/28/20157.007.006.996.992,300
5/27/20156.997.016.986.982,084
5/26/20156.986.996.986.99334
5/22/20156.997.016.976.98700
5/21/20156.986.986.976.971,950
5/20/20156.996.996.926.922,116
5/19/20157.037.036.906.981,945
5/18/20157.087.087.087.080
5/15/20157.027.087.027.08723
5/14/20157.067.066.936.952,568
5/13/20157.097.097.007.0012,133
5/12/20157.087.087.007.001,482
5/11/20156.747.046.747.0320,441
5/8/20156.816.816.796.79334
5/7/20156.756.796.756.758,936
5/6/20156.806.836.776.77876
5/5/20156.796.896.766.791,512
5/4/20156.807.006.806.8618,500
5/1/20157.107.106.876.8714,915
4/30/20157.067.146.896.9622,991
4/29/20157.017.167.017.0469,932
4/28/20156.787.036.767.0017,199
4/27/20156.776.846.756.8315,256
4/24/20156.896.896.766.8013,013
4/23/20156.846.846.846.840
4/22/20156.846.846.846.84310
4/21/20156.836.906.836.90817
4/20/20156.956.956.956.95109
4/17/20156.906.906.906.90146
4/16/20156.966.986.956.981,564
4/15/20156.977.006.957.004,461
4/14/20157.027.027.027.020
4/13/20156.857.026.857.028,917
4/10/20156.946.946.926.921,072
4/9/20156.986.986.926.932,963
4/8/20157.007.007.007.00372
4/7/20157.027.037.017.011,584
4/6/20156.987.036.987.002,849
4/2/20157.087.086.997.023,793
4/1/20157.127.127.127.12204
3/31/20157.157.157.147.141,476
3/30/20157.127.157.117.123,794
3/27/20157.117.157.107.143,731
3/26/20157.107.117.107.11952
3/25/20157.107.157.087.158,399
3/24/20157.247.267.177.193,680
3/23/20157.227.277.147.1922,955
3/20/20156.867.356.767.3578,306
3/19/20156.856.966.776.7712,731
3/18/20156.936.966.846.8414,615
3/17/20156.946.946.936.93891
3/16/20156.946.986.936.959,591
3/13/20157.077.076.936.982,650
3/12/20156.966.966.946.952,635
3/11/20156.966.996.956.961,003
3/10/20156.966.996.956.972,473
3/9/20157.007.036.976.992,757
3/6/20157.017.016.986.981,129
3/5/20156.976.986.976.98812
3/4/20156.986.986.976.97878
3/3/20156.986.986.966.981,522
3/2/20156.996.996.996.99555
2/27/20156.997.106.986.997,064
2/26/20157.027.026.996.9922,746
2/25/20157.117.117.117.11127
2/24/20156.987.236.967.216,605
2/23/20157.017.017.017.011,015
2/20/20156.966.976.966.963,061
2/19/20157.007.006.996.99300
2/18/20156.976.976.976.97109
2/17/20157.007.006.997.005,964
2/13/20156.997.006.986.984,491
2/12/20157.017.016.997.008,020
2/11/20157.027.047.007.04633
2/10/20157.007.017.007.01201
2/9/20156.987.026.987.02574
2/6/20156.987.056.987.002,525
2/5/20157.107.107.087.08600
2/4/20157.087.127.037.061,268
2/3/20157.027.067.017.061,450
2/2/20157.017.026.997.025,551
1/30/20157.067.077.067.07452
1/29/20157.027.117.017.101,600
1/28/20157.057.057.037.03318
1/27/20157.017.097.017.023,767
1/26/20156.957.036.957.006,967
1/23/20157.007.036.997.003,056
1/22/20157.037.037.007.003,543
1/21/20157.007.007.007.000
1/20/20157.207.206.966.998,247
1/16/20157.047.277.047.261,951
1/15/20157.017.066.966.994,708
1/14/20157.017.106.987.102,324
1/13/20157.037.036.997.009,146
1/12/20157.047.047.047.04100
1/9/20157.067.097.067.09556
1/8/20157.047.056.997.022,651
1/7/20156.997.106.987.032,291
1/6/20157.097.107.007.033,073
1/5/20156.997.056.987.015,033
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center