$7.16 +0.03 (%) BRT Realty Trust - New York Stock Exchange, Inc.

May. 2, 2016 | 02:25 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
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
3/2/20166.506.506.326.499,376
3/1/20166.506.506.456.496,687
2/29/20166.496.506.406.458,080
2/26/20166.276.506.176.495,585
2/25/20166.126.336.126.24330,992
2/24/20165.756.205.746.2016,122
2/23/20165.745.775.725.7210,818
2/22/20165.615.615.615.61263
2/19/20165.575.845.575.651,325
2/18/20165.695.695.695.69103
2/17/20165.805.805.655.6634,144
2/16/20165.565.755.565.698,918
2/12/20165.595.675.575.672,023
2/11/20165.485.585.455.521,239
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center