$7.45 +0.10 (%) BRT Realty Trust - NYSE

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
9/15/20147.347.497.217.457,960
9/12/20147.417.417.297.3518,101
9/11/20147.217.437.207.4116,373
9/10/20147.427.427.197.2029,678
9/9/20147.237.507.237.5024,398
9/8/20147.217.257.217.2513,174
9/5/20147.197.247.187.227,721
9/4/20147.197.247.197.2415,187
9/3/20147.227.227.137.1913,400
9/2/20147.147.237.147.203,661
8/29/20147.197.207.197.202,877
8/28/20147.227.237.207.226,420
8/27/20147.197.227.197.221,400
8/26/20147.227.237.197.195,938
8/25/20147.217.237.197.191,404
8/22/20147.237.237.177.23498
8/21/20147.207.237.157.197,812
8/20/20147.207.227.207.212,246
8/19/20147.207.217.207.21633
8/18/20147.207.217.197.214,065
8/15/20147.217.247.197.243,636
8/14/20147.187.237.167.2215,179
8/13/20147.197.247.167.2130,110
8/12/20147.157.247.137.2345,243
8/11/20147.157.207.007.1329,050
8/8/20147.187.207.157.158,126
8/7/20147.257.257.187.2316,909
8/6/20147.257.257.197.203,234
8/5/20147.247.257.197.2210,753
8/4/20147.187.187.187.18168
8/1/20147.247.247.187.219,712
7/31/20147.247.247.227.23345
7/30/20147.237.237.167.229,224
7/29/20147.197.217.197.20345
7/28/20147.237.247.237.23673
7/25/20147.187.227.187.21601
7/24/20147.207.247.187.2423,193
7/23/20147.237.247.167.22355,393
7/22/20147.167.217.167.21462
7/21/20147.257.257.207.20849
7/18/20147.257.257.167.16495
7/17/20147.167.227.167.1915,260
7/16/20147.107.217.097.1630,293
7/15/20147.367.367.157.1513,141
7/14/20147.237.257.157.233,975
7/11/20147.347.347.227.22929
7/10/20147.287.337.247.2421,938
7/9/20147.367.367.287.282,001
7/8/20147.377.377.327.361,254
7/7/20147.377.377.307.306,375
7/3/20147.397.397.377.37394
7/2/20147.427.437.377.404,204
7/1/20147.307.307.307.30985
6/30/20147.447.447.347.383,676
6/27/20147.207.427.157.427,332
6/26/20147.207.257.197.231,975
6/25/20147.227.227.167.222,481
6/24/20147.167.167.167.16156
6/23/20147.227.227.227.22223
6/20/20147.197.257.197.251,201
6/19/20147.207.207.157.204,151
6/18/20147.177.207.157.193,512
6/17/20147.197.207.177.201,436
6/16/20147.147.197.077.1716,654
6/13/20147.147.167.147.141,607
6/12/20147.167.167.167.16191
6/11/20147.137.177.137.131,437
6/10/20147.157.197.137.146,003
6/9/20147.147.177.137.135,274
6/6/20147.177.177.137.1315,847
6/5/20147.177.237.177.192,149
6/4/20147.177.227.157.221,997
6/3/20147.227.227.147.154,216
6/2/20147.237.237.207.20298
5/30/20147.187.187.177.176,243
5/29/20147.217.217.197.201,335
5/28/20147.167.347.167.2317,892
5/27/20147.077.187.077.181,519
5/23/20147.077.177.077.08801
5/22/20147.147.187.067.063,070
5/21/20147.117.457.057.0769,829
5/20/20146.606.606.606.600
5/19/20147.167.307.157.173,740
5/16/20147.167.167.157.153,349
5/15/20147.187.187.187.1860
5/14/20147.397.397.187.184,143
5/13/20147.187.287.157.184,243
5/12/20147.217.577.157.4257,794
5/9/20147.157.417.157.3544,789
5/8/20147.157.157.157.15168
5/7/20147.207.237.157.151,120
5/6/20147.237.257.187.2312,100
5/5/20147.177.177.157.15358
5/2/20147.147.187.147.178,207
5/1/20147.217.217.207.201,134
4/30/20147.147.187.147.151,202
4/29/20147.227.227.157.151,697
4/28/20147.147.237.147.172,719
4/25/20147.147.207.147.183,140
4/24/20147.147.147.147.1418
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center