$7.19 +0.02 (%) BRT Realty Trust - NYSE

Nov. 21, 2014 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BRT historical data

Date Open High Low Close Volume
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
9/3/20147.227.227.137.1913,400
9/2/20147.147.237.147.203,661
8/29/20147.197.207.197.202,877
8/28/20147.227.237.207.226,420
8/27/20147.197.227.197.221,400
8/26/20147.227.237.197.195,938
8/25/20147.217.237.197.191,404
8/22/20147.237.237.177.23498
8/21/20147.207.237.157.197,812
8/20/20147.207.227.207.212,246
8/19/20147.207.217.207.21633
8/18/20147.207.217.197.214,065
8/15/20147.217.247.197.243,636
8/14/20147.187.237.167.2215,179
8/13/20147.197.247.167.2130,110
8/12/20147.157.247.137.2345,243
8/11/20147.157.207.007.1329,050
8/8/20147.187.207.157.158,126
8/7/20147.257.257.187.2316,909
8/6/20147.257.257.197.203,234
8/5/20147.247.257.197.2210,753
8/4/20147.187.187.187.18168
8/1/20147.247.247.187.219,712
7/31/20147.247.247.227.23345
7/30/20147.237.237.167.229,224
7/29/20147.197.217.197.20345
7/28/20147.237.247.237.23673
7/25/20147.187.227.187.21601
7/24/20147.207.247.187.2423,193
7/23/20147.237.247.167.22355,393
7/22/20147.167.217.167.21462
7/21/20147.257.257.207.20849
7/18/20147.257.257.167.16495
7/17/20147.167.227.167.1915,260
7/16/20147.107.217.097.1630,293
7/15/20147.367.367.157.1513,141
7/14/20147.237.257.157.233,975
7/11/20147.347.347.227.22929
7/10/20147.287.337.247.2421,938
7/9/20147.367.367.287.282,001
7/8/20147.377.377.327.361,254
7/7/20147.377.377.307.306,375
7/3/20147.397.397.377.37394
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center