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
)
17.50
+0.24 (+1.39%)
Official Closing Price
Updated: 7:00 PM 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 29, 2020
8.727
9.308
8.531
9.218
45,767
+0.49(+5.62%)
May 28, 2020
10.02
10.22
8.482
8.727
100,400
-1.10(-11.22%)
May 27, 2020
8.785
9.920
8.654
9.831
122,545
+1.37(+16.23%)
May 26, 2020
8.090
8.662
8.090
8.458
77,140
+0.65(+8.38%)
May 22, 2020
7.747
7.820
7.508
7.804
32,429
+0.10(+1.27%)
May 21, 2020
7.534
7.747
7.395
7.706
35,011
+0.16(+2.06%)
May 20, 2020
7.346
7.571
7.273
7.551
32,774
+0.29(+3.94%)
May 19, 2020
7.322
7.577
7.232
7.265
54,104
-0.12(-1.66%)
May 18, 2020
7.641
7.722
7.224
7.387
112,804
+0.11(+1.46%)
May 15, 2020
7.379
7.379
7.028
7.281
46,379
-0.11(-1.44%)
May 14, 2020
6.946
7.387
6.946
7.387
76,744
+0.34(+4.75%)
May 13, 2020
7.273
7.297
6.921
7.052
80,252
-0.28(-3.79%)
May 12, 2020
7.641
7.641
7.265
7.330
60,704
-0.30(-3.96%)
May 11, 2020
7.877
7.967
7.608
7.632
55,812
-0.41(-5.08%)
May 08, 2020
7.690
8.090
7.690
8.041
64,735
+0.41(+5.35%)
May 07, 2020
7.526
8.033
7.430
7.632
38,375
+0.19(+2.52%)
May 06, 2020
7.477
7.641
7.387
7.444
53,544
-0.04(-0.55%)
May 05, 2020
7.853
7.853
7.477
7.485
47,165
-0.13(-1.72%)
May 04, 2020
7.771
7.877
7.534
7.616
40,245
-0.29(-3.62%)
May 01, 2020
8.000
8.302
7.722
7.902
50,907
-0.19(-2.32%)
Apr 30, 2020
8.531
8.531
7.845
8.090
75,038
-0.65(-7.39%)
Apr 29, 2020
8.172
8.956
8.119
8.736
63,813
+0.74(+9.19%)
Apr 28, 2020
8.139
8.372
7.877
8.000
91,585
+0.18(+2.30%)
Apr 27, 2020
7.314
7.959
7.314
7.820
81,853
+0.59(+8.14%)
Apr 24, 2020
7.273
7.305
7.048
7.232
64,124
+0.02(+0.23%)
Apr 23, 2020
7.093
7.322
7.052
7.216
52,339
+0.12(+1.73%)
Apr 22, 2020
7.363
7.477
6.995
7.093
72,687
-0.03(-0.46%)
Apr 21, 2020
7.158
7.240
6.913
7.126
42,706
-0.10(-1.36%)
Apr 20, 2020
7.183
7.559
6.954
7.224
94,713
-0.01(-0.11%)
Apr 17, 2020
7.354
7.714
6.962
7.232
102,304
+0.11(+1.61%)
Apr 16, 2020
6.807
7.183
6.382
7.118
124,237
+0.42(+6.22%)
Apr 15, 2020
7.289
7.747
6.595
6.701
145,763
-0.76(-10.19%)
Apr 14, 2020
7.967
8.549
7.461
7.461
104,670
-0.47(-5.88%)
Apr 13, 2020
8.686
8.686
7.886
7.927
54,161
-0.44(-5.27%)
Apr 09, 2020
8.433
8.891
8.106
8.368
91,168
+0.18(+2.20%)
Apr 08, 2020
7.641
8.237
7.240
8.188
72,868
+0.76(+10.23%)
Apr 07, 2020
7.918
8.153
7.199
7.428
100,995
-0.04(-0.55%)
Apr 06, 2020
7.673
8.049
7.257
7.469
60,143
+0.06(+0.77%)
Apr 03, 2020
8.294
8.388
7.314
7.412
86,885
-1.05(-12.45%)
Apr 02, 2020
7.681
8.556
7.634
8.466
111,119
+0.71(+9.17%)
Apr 01, 2020
7.820
8.425
7.571
7.755
101,875
-0.62(-7.41%)
Mar 31, 2020
8.147
8.376
7.779
8.376
165,459
+0.10(+1.18%)
Mar 30, 2020
7.297
8.376
7.177
8.278
66,758
+0.98(+13.44%)
Mar 27, 2020
7.175
7.574
7.175
7.297
94,472
-0.68(-8.50%)
Mar 26, 2020
7.453
8.368
7.453
7.976
113,465
+0.56(+7.49%)
Mar 25, 2020
7.551
8.172
7.297
7.420
81,214
+0.15(+2.02%)
Mar 24, 2020
7.657
7.941
6.686
7.273
145,644
+0.02(+0.23%)
Mar 23, 2020
7.142
7.354
6.472
7.256
129,641
+0.11(+1.49%)
Mar 20, 2020
6.704
7.963
6.696
7.150
155,433
+0.49(+7.43%)
Mar 19, 2020
5.994
7.142
4.783
6.656
124,146
+0.67(+11.19%)
Mar 18, 2020
7.644
7.772
5.357
5.986
171,920
-2.13(-26.23%)
Mar 17, 2020
7.947
8.322
7.613
8.115
113,967
+0.26(+3.25%)
Mar 16, 2020
9.055
9.167
7.780
7.860
119,356
-1.89(-19.38%)
Mar 13, 2020
10.05
10.05
9.239
9.749
115,916
-0.02(-0.24%)
Mar 12, 2020
10.36
10.48
9.765
9.773
116,230
-1.28(-11.61%)
Mar 11, 2020
11.94
11.94
10.88
11.06
77,778
-1.12(-9.23%)
Mar 10, 2020
12.09
12.26
11.56
12.18
143,363
+0.57(+4.95%)
Mar 09, 2020
12.26
12.26
11.52
11.61
102,630
-1.20(-9.40%)
Mar 06, 2020
12.47
12.83
12.32
12.81
60,718
+0.21(+1.64%)
Mar 05, 2020
12.80
13.02
12.44
12.60
47,597
-0.43(-3.30%)
Mar 04, 2020
12.77
13.06
12.69
13.03
73,086
+0.37(+2.90%)
Mar 03, 2020
12.75
12.97
12.56
12.67
42,861
-0.06(-0.44%)
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
.