$7.80 -0.01 (%) BRT Realty Trust - New York Stock Exchange, Inc.

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
12/2/20167.807.937.807.805,559
12/1/20168.008.007.807.8119,353
11/30/20167.947.997.887.991,703
11/29/20167.907.907.907.901,714
11/28/20167.867.897.867.892,344
11/25/20167.907.977.907.97687
11/23/20167.987.987.957.95576
11/22/20168.008.007.887.884,350
11/21/20167.908.007.907.972,791
11/18/20167.947.947.857.912,466
11/17/20167.987.987.857.873,304
11/16/20167.907.997.907.936,751
11/15/20167.887.977.807.905,444
11/14/20167.948.007.948.002,959
11/11/20167.907.907.907.90104
11/10/20167.807.867.717.8211,707
11/9/20167.777.787.777.77523
11/8/20168.038.047.747.7717,669
11/7/20168.008.108.008.0514,183
11/4/20167.848.127.847.9117,654
11/3/20167.847.847.817.82915
11/2/20167.767.827.767.77837
11/1/20167.707.727.607.7118,468
10/31/20167.707.707.627.644,376
10/28/20167.737.737.607.601,155
10/27/20167.687.697.587.641,791
10/26/20167.657.677.657.654,941
10/25/20167.697.797.657.733,292
10/24/20167.807.807.727.721,625
10/21/20167.767.767.767.760
10/20/20167.847.847.717.763,416
10/19/20167.807.807.807.800
10/18/20167.837.837.757.801,355
10/17/20167.707.707.707.70529
10/14/20167.677.747.657.667,940
10/13/20167.888.047.657.6614,809
10/12/20167.907.907.907.90488
10/11/20168.008.017.747.934,349
10/10/20168.108.107.947.942,894
10/7/20167.918.057.898.055,687
10/6/20167.957.977.657.8117,251
10/5/20167.767.957.577.825,392
10/4/20168.018.017.727.724,261
10/3/20168.108.107.887.885,108
9/30/20168.128.128.008.004,639
9/29/20168.198.198.128.12907
9/28/20168.188.258.168.194,484
9/27/20168.158.218.158.203,877
9/26/20168.108.178.108.142,158
9/23/20168.108.258.108.1414,583
9/22/20168.008.158.008.103,063
9/21/20168.018.017.947.954,606
9/20/20167.858.077.857.943,585
9/19/20167.997.997.867.861,837
9/16/20168.188.227.857.8515,817
9/15/20167.998.107.998.032,607
9/14/20168.108.147.867.9411,392
9/13/20168.018.148.018.026,778
9/12/20168.008.158.008.0812,774
9/9/20167.908.057.898.0110,878
9/8/20168.088.087.867.906,661
9/7/20167.998.247.968.1828,295
9/6/20167.818.257.818.1716,366
9/2/20167.717.857.717.7811,803
9/1/20167.627.737.627.727,120
8/31/20167.547.807.547.7544,352
8/30/20167.407.527.357.529,028
8/29/20167.177.387.177.373,285
8/26/20167.237.247.197.231,702
8/25/20167.257.257.207.228,782
8/24/20167.247.257.197.195,368
8/23/20167.237.287.237.247,738
8/22/20167.277.307.157.253,102
8/19/20167.287.287.167.162,395
8/18/20167.107.197.107.151,106
8/17/20167.157.177.147.156,307
8/16/20167.127.247.127.243,306
8/15/20167.197.237.137.159,565
8/12/20167.127.157.127.152,685
8/11/20167.127.147.127.132,051
8/10/20167.227.227.167.162,936
8/9/20167.127.137.127.131,224
8/8/20167.157.177.137.171,528
8/5/20167.077.157.067.126,200
8/4/20167.047.187.047.182,054
8/3/20167.057.157.057.15350
8/2/20167.047.047.047.04101
8/1/20167.077.167.047.082,376
7/29/20167.057.207.057.20932
7/28/20167.057.157.057.081,066
7/27/20167.207.207.047.051,042
7/26/20167.187.227.117.122,501
7/25/20167.217.287.157.159,451
7/22/20167.237.247.137.151,977
7/21/20167.167.307.157.194,330
7/20/20167.187.207.147.179,470
7/19/20167.117.247.117.18460
7/18/20167.247.257.157.1511,554
7/15/20167.197.237.197.234,334
7/14/20167.257.257.157.186,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center