$7.11 -0.04 (%) BRT Realty Trust - NYSE

Mar. 26, 2015 | 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
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
1/2/20156.956.996.956.986,809
12/31/20146.996.996.976.9810,738
12/30/20147.037.036.956.972,015
12/29/20146.917.006.916.933,934
12/26/20147.007.006.906.9013,553
12/24/20147.107.106.966.986,091
12/23/20147.007.097.007.087,397
12/22/20146.947.056.917.056,418
12/19/20147.037.057.007.034,181
12/18/20147.067.067.017.024,985
12/17/20147.207.207.007.0323,294
12/16/20147.077.336.977.1536,208
12/15/20147.027.127.027.083,717
12/12/20147.187.206.957.00638,820
12/11/20147.217.297.187.193,514
12/10/20147.187.277.187.204,365
12/9/20147.197.247.197.202,711
12/8/20147.167.217.167.205,199
12/5/20147.227.247.187.241,373
12/4/20147.237.237.077.146,287
12/3/20147.207.237.177.231,468
12/2/20147.167.207.157.163,355
12/1/20147.207.217.167.163,305
11/28/20147.227.227.187.22534
11/26/20147.167.227.167.208,228
11/25/20147.207.207.197.19300
11/24/20147.197.197.187.182,750
11/21/20147.117.237.117.19795
11/20/20147.167.197.167.179,552
11/19/20147.167.227.167.20594
11/18/20147.207.207.207.20173
11/17/20147.167.257.167.253,107
11/14/20147.167.267.167.24645
11/13/20147.217.217.217.21159
11/12/20147.227.227.207.20200
11/11/20147.237.277.167.203,032
11/10/20147.167.237.167.172,193
11/7/20147.167.287.167.222,718
11/6/20147.307.307.177.2017,620
11/5/20147.347.347.187.2233,564
11/4/20147.147.487.147.2253,844
11/3/20147.177.227.147.2010,779
10/31/20147.187.207.187.201,438
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center