$6.96 -0.02 (%) BRT Realty Trust - NYSE

Jul. 31, 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
7/31/20156.937.006.936.96903
7/30/20157.027.026.986.98720
7/29/20156.907.196.757.1911,300
7/28/20156.846.846.776.773,013
7/27/20157.017.016.926.954,150
7/24/20157.017.016.967.004,950
7/23/20156.887.026.887.02650
7/22/20157.017.036.956.993,157
7/21/20157.017.017.017.01100
7/20/20157.077.077.067.06409
7/17/20156.987.036.967.033,780
7/16/20156.916.996.916.995,201
7/15/20156.926.926.926.920
7/14/20156.916.926.916.92664
7/13/20156.986.986.966.96866
7/10/20156.856.936.846.869,108
7/9/20157.017.016.806.816,941
7/8/20157.017.087.007.011,735
7/7/20157.017.127.007.091,278
7/6/20156.877.066.867.035,020
7/2/20157.007.127.007.12599
7/1/20157.027.077.007.016,334
6/30/20157.157.177.037.032,462
6/29/20157.047.077.047.07561
6/26/20157.137.137.077.07281
6/25/20156.907.016.907.013,702
6/24/20157.007.027.007.001,239
6/23/20157.117.117.117.11103
6/22/20157.217.217.117.11826
6/19/20157.077.077.077.07401
6/18/20157.037.047.037.04397
6/17/20157.017.087.017.062,219
6/16/20156.997.146.747.1013,432
6/15/20157.017.016.996.991,844
6/12/20157.047.047.007.011,347
6/11/20157.187.187.097.09902
6/10/20157.147.157.027.046,023
6/9/20157.257.307.157.235,595
6/8/20157.007.047.007.048,819
6/5/20156.997.006.997.001,846
6/4/20156.986.996.986.98542
6/3/20157.007.007.007.00133
6/2/20157.007.047.007.008,900
6/1/20156.996.996.996.991,120
5/29/20157.007.006.997.003,891
5/28/20157.007.006.996.992,300
5/27/20156.997.016.986.982,084
5/26/20156.986.996.986.99334
5/22/20156.997.016.976.98700
5/21/20156.986.986.976.971,950
5/20/20156.996.996.926.922,116
5/19/20157.037.036.906.981,945
5/18/20157.087.087.087.080
5/15/20157.027.087.027.08723
5/14/20157.067.066.936.952,568
5/13/20157.097.097.007.0012,133
5/12/20157.087.087.007.001,482
5/11/20156.747.046.747.0320,441
5/8/20156.816.816.796.79334
5/7/20156.756.796.756.758,936
5/6/20156.806.836.776.77876
5/5/20156.796.896.766.791,512
5/4/20156.807.006.806.8618,500
5/1/20157.107.106.876.8714,915
4/30/20157.067.146.896.9622,991
4/29/20157.017.167.017.0469,932
4/28/20156.787.036.767.0017,199
4/27/20156.776.846.756.8315,256
4/24/20156.896.896.766.8013,013
4/23/20156.846.846.846.840
4/22/20156.846.846.846.84310
4/21/20156.836.906.836.90817
4/20/20156.956.956.956.95109
4/17/20156.906.906.906.90146
4/16/20156.966.986.956.981,564
4/15/20156.977.006.957.004,461
4/14/20157.027.027.027.020
4/13/20156.857.026.857.028,917
4/10/20156.946.946.926.921,072
4/9/20156.986.986.926.932,963
4/8/20157.007.007.007.00372
4/7/20157.027.037.017.011,584
4/6/20156.987.036.987.002,849
4/2/20157.087.086.997.023,793
4/1/20157.127.127.127.12204
3/31/20157.157.157.147.141,476
3/30/20157.127.157.117.123,794
3/27/20157.117.157.107.143,731
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!