$7.12 -0.03 (%) BRT Realty Trust - New York Stock Exchange, Inc.

Jul. 26, 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
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
7/13/20167.237.247.197.22914
7/12/20167.147.207.147.151,318
7/11/20167.087.247.077.1912,483
7/8/20167.077.077.077.07106
7/7/20167.117.117.077.081,654
7/6/20167.017.227.017.1415,551
7/5/20167.207.207.147.143,226
7/1/20167.027.217.027.21694
6/30/20167.047.227.047.156,870
6/29/20167.177.177.117.113,829
6/28/20167.137.167.097.104,887
6/27/20167.257.257.147.144,043
6/24/20167.107.287.097.213,669
6/23/20167.177.187.127.134,040
6/22/20167.167.197.137.135,402
6/21/20167.127.127.127.12216
6/20/20167.127.167.107.121,304
6/17/20167.087.157.087.151,672
6/16/20167.067.137.067.101,454
6/15/20167.157.157.067.142,497
6/14/20167.057.107.057.10326
6/13/20167.097.227.057.152,103
6/10/20167.037.177.027.172,107
6/9/20167.047.086.937.0814,605
6/8/20167.057.117.037.084,800
6/7/20167.107.157.107.152,545
6/6/20167.197.197.107.164,223
6/3/20167.117.147.117.141,595
6/2/20167.127.187.107.183,197
6/1/20167.167.167.147.151,839
5/31/20167.247.247.167.183,659
5/27/20167.167.167.167.162,110
5/26/20167.147.167.147.161,148
5/25/20167.107.107.107.10175
5/24/20167.107.107.107.10119
5/23/20167.187.187.147.142,214
5/20/20167.147.247.117.1110,273
5/19/20167.147.227.137.183,827
5/18/20167.197.247.127.203,929
5/17/20167.157.157.127.133,201
5/16/20167.167.207.167.174,820
5/13/20167.137.217.137.143,200
5/12/20167.187.207.147.203,998
5/11/20167.157.227.057.1510,779
5/10/20167.167.177.147.152,165
5/9/20167.137.167.137.151,123
5/6/20167.197.197.077.101,948
5/5/20167.167.167.117.153,896
5/4/20167.097.147.047.095,304
5/3/20167.247.247.117.145,936
5/2/20167.107.177.107.156,625
4/29/20167.137.137.137.13492
4/28/20167.077.077.077.070
4/27/20167.047.157.047.072,120
4/26/20167.077.157.077.15500
4/25/20167.157.157.127.141,694
4/22/20167.047.157.047.10571
4/21/20167.077.127.077.091,035
4/20/20167.077.107.077.10200
4/19/20167.137.177.107.136,288
4/18/20167.097.097.057.05711
4/15/20167.087.167.077.091,924
4/14/20167.127.167.087.121,831
4/13/20167.227.227.097.111,996
4/12/20167.087.257.087.1421,222
4/11/20167.057.057.047.04415
4/8/20167.097.097.067.063,575
4/7/20167.077.107.067.072,671
4/6/20167.117.187.117.131,015
4/5/20167.147.187.007.044,551
4/4/20167.157.217.107.1432,026
4/1/20167.097.237.037.1815,250
3/31/20167.097.106.916.956,011
3/30/20166.857.156.857.0912,711
3/29/20166.726.856.656.7126,385
3/28/20166.726.796.716.7442,403
3/24/20166.766.766.706.751,830
3/23/20166.726.876.726.757,596
3/22/20166.706.876.706.7712,490
3/21/20166.686.746.656.6814,630
3/18/20166.706.806.666.697,058
3/17/20166.666.756.666.7311,421
3/16/20166.616.716.616.697,002
3/15/20166.626.646.606.6118,154
3/14/20166.536.636.536.604,655
3/11/20166.576.646.496.5115,122
3/10/20166.606.616.486.618,901
3/9/20166.606.656.606.632,475
3/8/20166.606.706.606.7010,733
3/7/20166.626.636.606.601,870
3/4/20166.506.636.496.518,258
3/3/20166.456.506.426.507,572
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center