$5.56 -0.01 (%) BRT Realty Trust - NYSE

Feb. 10, 2016 | 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
2/10/20165.465.575.465.56808
2/9/20165.435.595.435.572,037
2/8/20165.595.595.525.531,309
2/5/20165.595.595.595.59275
2/4/20165.695.735.465.6210,892
2/3/20165.725.725.695.701,601
2/2/20165.765.765.725.721,039
2/1/20165.685.765.685.722,578
1/29/20165.525.705.525.674,975
1/28/20165.505.505.445.44619
1/27/20165.555.615.555.552,012
1/26/20165.415.715.415.678,210
1/25/20165.655.705.415.4122,626
1/22/20165.705.765.705.701,877
1/21/20165.795.795.705.701,003
1/20/20165.905.945.705.7034,461
1/19/20165.995.995.905.9012,418
1/15/20165.955.975.955.953,516
1/14/20166.016.025.955.959,207
1/13/20166.026.086.006.006,898
1/12/20166.066.076.006.008,663
1/11/20166.116.156.056.1117,722
1/8/20166.166.176.156.157,113
1/7/20166.206.216.156.1719,418
1/6/20166.206.286.206.202,858
1/5/20166.276.326.206.214,273
1/4/20166.316.316.256.272,903
12/31/20156.286.346.286.342,939
12/30/20156.206.206.206.20130
12/29/20156.346.346.206.203,496
12/28/20156.346.376.226.246,311
12/24/20157.486.626.266.278,077
12/23/20156.216.336.216.245,941
12/22/20156.236.256.176.255,662
12/21/20156.426.426.096.1727,699
12/18/20156.577.136.026.28308,988
12/17/20156.306.736.306.7031,560
12/16/20156.376.406.306.407,081
12/15/20156.316.516.306.519,524
12/14/20156.606.946.306.3038,734
12/11/20156.596.596.406.4021,157
12/10/20156.307.006.306.5026,559
12/9/20156.466.476.306.3434,642
12/8/20156.656.666.406.4039,023
12/7/20156.716.786.656.6550,196
12/4/20156.796.796.726.751,024
12/3/20156.836.916.836.89540
12/2/20156.816.816.726.793,433
12/1/20156.827.006.746.829,015
11/30/20156.746.796.736.791,951
11/27/20156.746.846.746.741,862
11/25/20156.806.826.716.776,212
11/24/20156.726.806.726.792,447
11/23/20156.826.826.746.74424
11/20/20156.826.826.766.82322
11/19/20156.756.896.756.8222,843
11/18/20156.766.766.756.75232
11/17/20156.756.796.756.79724
11/16/20156.806.816.756.7523,001
11/13/20156.756.846.756.843,843
11/12/20156.796.796.756.7525,297
11/11/20156.756.826.756.797,013
11/10/20156.806.826.766.821,616
11/9/20156.806.856.806.819,907
11/6/20156.806.926.746.82106,264
11/5/20156.816.816.746.74728
11/4/20156.786.816.786.815,629
11/3/20156.716.746.716.71500
11/2/20156.766.766.716.711,340
10/30/20156.806.816.726.7212,308
10/29/20156.826.876.826.87359
10/28/20156.816.816.816.8118
10/27/20156.856.916.806.808,650
10/26/20156.926.926.906.903,554
10/23/20156.936.936.936.930
10/22/20156.936.936.936.93163
10/21/20156.866.966.866.891,604
10/20/20157.107.106.867.004,312
10/19/20156.937.036.937.03807
10/16/20157.057.057.007.011,066
10/15/20157.187.207.077.201,707
10/14/20156.947.176.947.17701
10/13/20157.187.186.937.052,094
10/12/20157.067.137.057.131,042
10/9/20156.996.996.856.944,705
10/8/20157.007.047.007.04245
10/7/20157.157.157.027.023,146
10/6/20157.207.207.017.022,025
10/5/20157.087.106.907.106,785
10/2/20156.956.956.956.950
10/1/20156.976.976.956.952,023
9/30/20157.097.097.097.09324
9/29/20157.047.047.027.02304
9/28/20157.097.097.007.002,570
9/25/20157.007.047.007.041,186
9/24/20156.987.006.987.001,269
9/23/20157.007.007.007.00224
9/22/20156.976.986.956.981,794
9/21/20156.976.986.956.961,714
9/18/20156.957.006.856.8522,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center