$7.02 +0.02 (%) BRT Realty Trust - NYSE

Jan. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
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
10/30/20147.127.207.117.1169,266
10/29/20147.177.217.077.166,019
10/28/20147.107.197.107.193,690
10/27/20147.187.217.157.185,976
10/24/20147.207.207.177.182,818
10/23/20147.207.247.187.221,348
10/22/20147.197.267.177.264,130
10/21/20147.207.267.177.235,867
10/20/20147.327.327.177.2812,578
10/17/20147.197.317.187.288,373
10/16/20147.187.327.187.188,409
10/15/20147.237.327.147.3167,407
10/14/20147.357.437.187.2095,487
10/13/20147.277.357.177.21165,129
10/10/20147.207.497.177.3231,260
10/9/20147.327.327.187.2514,393
10/8/20147.177.247.097.2124,878
10/7/20147.267.297.197.2016,847
10/6/20147.437.437.247.328,022
10/3/20147.297.497.287.4927,434
10/2/20147.357.447.347.41946
10/1/20147.507.507.437.441,498
9/30/20147.327.507.327.5020,913
9/29/20147.477.477.347.447,231
9/26/20147.357.377.277.374,053
9/25/20147.407.467.317.352,995
9/24/20147.567.607.427.4333,568
9/23/20147.637.647.467.5111,065
9/22/20147.627.717.477.6015,227
9/19/20147.547.767.307.67182,745
9/18/20147.437.557.347.5415,396
9/17/20147.487.507.477.4814,109
9/16/20147.347.497.347.4810,016
9/15/20147.347.497.217.457,960
9/12/20147.417.417.297.3518,101
9/11/20147.217.437.207.4116,373
9/10/20147.427.427.197.2029,678
9/9/20147.237.507.237.5024,398
9/8/20147.217.257.217.2513,174
9/5/20147.197.247.187.227,721
9/4/20147.197.247.197.2415,187
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center