Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BRT Realty Trust
(NY:
BRT
)
17.27
+0.01 (+0.06%)
Streaming Delayed Price
Updated: 9:57 AM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
4.131
4.145
3.988
4.131
24,160
+0.03(+0.66%)
May 27, 2010
4.084
4.281
4.009
4.104
49,534
+0.10(+2.55%)
May 26, 2010
4.220
4.438
4.002
4.002
80,403
-0.22(-5.31%)
May 25, 2010
4.492
4.492
4.022
4.227
79,321
-0.16(-3.72%)
May 24, 2010
4.315
4.581
4.315
4.390
36,296
+0.17(+4.03%)
May 21, 2010
3.914
4.220
3.880
4.220
52,030
+0.30(+7.64%)
May 20, 2010
3.873
3.961
3.818
3.920
37,734
-0.18(-4.32%)
May 19, 2010
4.179
4.206
3.982
4.097
72,288
-0.23(-5.35%)
May 18, 2010
4.329
4.383
4.267
4.329
20,463
-0.02(-0.47%)
May 17, 2010
4.451
4.587
4.288
4.349
29,173
-0.16(-3.47%)
May 14, 2010
4.506
4.560
4.356
4.506
46,034
+0.13(+2.95%)
May 13, 2010
4.519
4.594
4.342
4.376
29,733
-0.21(-4.60%)
May 12, 2010
4.594
4.758
4.458
4.587
39,494
+0.03(+0.60%)
May 11, 2010
4.397
4.574
4.349
4.560
51,935
+0.14(+3.08%)
May 10, 2010
4.478
4.526
4.302
4.424
42,764
-0.07(-1.52%)
May 07, 2010
4.370
4.533
4.356
4.492
39,352
+0.08(+1.85%)
May 06, 2010
4.485
4.485
4.370
4.410
44,568
-0.08(-1.82%)
May 05, 2010
4.431
4.513
4.343
4.492
40,579
-0.03(-0.60%)
May 04, 2010
4.506
4.519
4.458
4.519
14,558
-0.03(-0.60%)
May 03, 2010
4.329
4.587
4.329
4.547
46,941
+0.09(+1.98%)
Apr 30, 2010
4.560
4.723
4.458
4.458
62,983
-0.16(-3.39%)
Apr 29, 2010
4.764
4.764
4.615
4.615
13,110
-0.22(-4.51%)
Apr 28, 2010
4.821
4.832
4.744
4.832
15,167
+0.01(+0.28%)
Apr 27, 2010
4.866
4.866
4.819
4.819
2,271
-0.03(-0.70%)
Apr 26, 2010
4.880
4.907
4.826
4.853
19,420
+0.01(+0.14%)
Apr 23, 2010
4.900
4.921
4.805
4.846
34,487
-0.06(-1.25%)
Apr 22, 2010
4.907
4.921
4.764
4.907
74,711
-0.01(-0.28%)
Apr 21, 2010
4.914
4.928
4.723
4.921
52,912
-0.01(-0.14%)
Apr 20, 2010
4.642
4.934
4.642
4.928
77,917
+0.27(+5.88%)
Apr 19, 2010
4.478
4.654
4.458
4.654
94,722
+0.18(+4.08%)
Apr 16, 2010
4.587
4.587
4.458
4.472
48,768
-0.07(-1.65%)
Apr 15, 2010
4.492
4.594
4.458
4.547
56,907
+0.00(+0.00%)
Apr 14, 2010
4.526
4.594
4.499
4.547
43,525
-0.01(-0.30%)
Apr 13, 2010
4.492
4.560
4.465
4.560
9,238
+0.03(+0.75%)
Apr 12, 2010
4.492
4.655
4.444
4.526
62,188
+0.03(+0.60%)
Apr 09, 2010
4.513
4.533
4.424
4.499
49,277
+0.00(+0.01%)
Apr 08, 2010
4.431
4.540
4.431
4.499
32,828
+0.07(+1.69%)
Apr 07, 2010
4.458
4.587
4.424
4.424
40,654
-0.07(-1.59%)
Apr 06, 2010
4.458
4.574
4.438
4.495
62,194
-0.00(-0.08%)
Apr 05, 2010
4.478
4.533
4.424
4.499
31,762
-0.03(-0.60%)
Apr 01, 2010
4.526
4.526
4.526
4.526
77,870
+0.03(+0.61%)
Mar 31, 2010
4.431
4.499
4.431
4.499
22,566
+0.04(+0.92%)
Mar 30, 2010
4.438
4.526
4.397
4.458
43,611
-0.05(-1.21%)
Mar 29, 2010
4.513
4.553
4.466
4.513
42,279
-0.01(-0.30%)
Mar 26, 2010
4.492
4.560
4.480
4.526
31,252
+0.07(+1.68%)
Mar 25, 2010
4.492
4.628
4.451
4.451
69,379
+0.00(+0.00%)
Mar 24, 2010
4.451
4.587
4.424
4.451
46,293
-0.10(-2.24%)
Mar 23, 2010
4.363
4.587
4.363
4.553
181,023
+0.13(+2.92%)
Mar 22, 2010
3.825
4.471
3.818
4.424
97,179
+0.61(+16.07%)
Mar 19, 2010
4.370
4.370
3.811
3.811
122,905
-0.52(-12.09%)
Mar 18, 2010
4.349
4.424
4.227
4.336
81,387
-0.01(-0.16%)
Mar 17, 2010
4.302
4.424
4.186
4.342
60,760
+0.10(+2.24%)
Mar 16, 2010
4.213
4.478
4.138
4.247
109,041
+0.11(+2.63%)
Mar 15, 2010
4.199
4.199
4.043
4.138
117,961
+0.33(+8.57%)
Mar 12, 2010
3.777
3.982
3.771
3.811
74,101
+0.08(+2.19%)
Mar 11, 2010
4.009
4.056
3.716
3.730
68,508
-0.28(-6.96%)
Mar 10, 2010
3.791
4.145
3.791
4.009
76,678
+0.16(+4.06%)
Mar 09, 2010
3.730
4.016
3.689
3.852
85,763
+0.07(+1.80%)
Mar 08, 2010
3.811
3.811
3.594
3.784
61,770
-0.07(-1.88%)
Mar 05, 2010
3.635
3.927
3.526
3.857
59,586
+0.22(+5.92%)
Mar 04, 2010
3.526
3.689
3.451
3.641
61,692
+0.10(+2.69%)
Mar 03, 2010
3.505
3.566
3.444
3.546
32,439
+0.03(+0.97%)
Mar 02, 2010
3.594
3.594
3.410
3.512
31,740
-0.03(-0.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.