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
)
17.08
-0.18 (-1.04%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 28, 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 30, 2008
8.766
8.834
8.678
8.787
39,516
-0.12(-1.30%)
May 29, 2008
8.787
9.120
8.787
8.902
84,874
-0.03(-0.30%)
May 28, 2008
8.841
9.079
8.739
8.930
89,778
+0.11(+1.23%)
May 27, 2008
8.780
8.889
8.630
8.821
147,818
-0.22(-2.48%)
May 26, 2008
8.760
9.297
8.685
9.045
0
+0.00(+0.00%)
May 23, 2008
8.760
9.297
8.685
9.045
72,107
+0.29(+3.26%)
May 22, 2008
8.678
8.773
8.589
8.760
49,750
+0.14(+1.58%)
May 21, 2008
8.712
8.766
8.583
8.623
89,653
+0.00(+0.00%)
May 20, 2008
8.671
8.678
8.508
8.623
66,802
-0.02(-0.24%)
May 19, 2008
8.678
8.698
8.589
8.644
101,050
-0.03(-0.39%)
May 16, 2008
9.113
9.188
8.549
8.678
167,330
-0.49(-5.35%)
May 15, 2008
9.175
9.263
8.902
9.168
100,842
+0.00(+0.00%)
May 14, 2008
9.236
9.318
9.148
9.168
59,002
-0.09(-0.96%)
May 13, 2008
9.188
9.388
9.161
9.256
64,669
+0.07(+0.82%)
May 12, 2008
9.569
9.569
9.086
9.182
91,321
-0.46(-4.80%)
May 09, 2008
10.48
10.48
9.529
9.644
53,186
-0.91(-8.58%)
May 08, 2008
10.71
10.71
10.29
10.55
60,804
+0.16(+1.51%)
May 07, 2008
11.06
11.06
10.38
10.39
79,686
-0.56(-5.10%)
May 06, 2008
10.62
10.95
10.55
10.95
39,594
+0.31(+2.94%)
May 05, 2008
10.69
10.81
10.47
10.64
53,579
-0.05(-0.45%)
May 02, 2008
11.03
11.03
10.65
10.69
57,040
-0.22(-2.00%)
May 01, 2008
10.35
10.94
10.31
10.90
26,812
+0.64(+6.23%)
Apr 30, 2008
10.94
10.94
10.21
10.26
71,067
-0.63(-5.81%)
Apr 29, 2008
10.77
10.98
10.62
10.90
32,075
+0.27(+2.56%)
Apr 28, 2008
10.92
10.92
10.62
10.62
27,690
-0.18(-1.64%)
Apr 25, 2008
11.06
11.06
10.56
10.80
52,599
-0.29(-2.64%)
Apr 24, 2008
10.62
11.14
10.62
11.09
57,102
+0.52(+4.89%)
Apr 23, 2008
10.75
10.75
10.35
10.58
55,243
-0.12(-1.08%)
Apr 22, 2008
10.95
10.97
10.55
10.69
65,381
-0.33(-2.96%)
Apr 21, 2008
10.99
11.09
10.81
11.02
57,738
+0.16(+1.44%)
Apr 18, 2008
10.67
11.14
10.67
10.86
118,574
+0.23(+2.18%)
Apr 17, 2008
10.26
10.75
10.23
10.63
67,808
+0.37(+3.58%)
Apr 16, 2008
9.957
10.26
9.957
10.26
67,134
+0.23(+2.31%)
Apr 15, 2008
9.454
10.04
9.331
10.03
122,278
+0.58(+6.12%)
Apr 14, 2008
9.393
9.529
9.188
9.454
52,158
+0.10(+1.09%)
Apr 11, 2008
9.678
9.780
9.304
9.352
105,515
-0.33(-3.38%)
Apr 10, 2008
9.665
9.780
9.576
9.678
123,123
-0.03(-0.28%)
Apr 09, 2008
9.917
10.11
9.699
9.706
94,369
-0.22(-2.26%)
Apr 08, 2008
9.733
10.06
9.706
9.930
54,949
+0.15(+1.53%)
Apr 07, 2008
9.998
10.18
9.678
9.780
90,946
-0.03(-0.28%)
Apr 04, 2008
9.658
10.03
9.631
9.808
93,708
+0.19(+1.98%)
Apr 03, 2008
9.597
9.672
9.495
9.617
107,843
+0.08(+0.86%)
Apr 02, 2008
9.461
9.685
9.148
9.535
89,624
-0.04(-0.43%)
Apr 01, 2008
9.556
9.699
9.406
9.576
52,502
+0.04(+0.43%)
Mar 31, 2008
9.393
9.699
9.311
9.535
45,717
+0.25(+2.64%)
Mar 28, 2008
9.699
9.699
9.256
9.290
33,058
-0.41(-4.21%)
Mar 27, 2008
9.631
9.876
9.569
9.699
56,272
+0.16(+1.64%)
Mar 26, 2008
9.733
9.767
9.359
9.542
59,504
-0.20(-2.03%)
Mar 25, 2008
9.699
9.971
9.270
9.740
112,985
-0.23(-2.32%)
Mar 24, 2008
9.529
10.14
9.501
9.971
108,837
+0.65(+6.93%)
Mar 21, 2008
8.848
9.597
8.848
9.324
241,104
+0.00(+0.00%)
Mar 20, 2008
8.848
9.597
8.848
9.324
241,104
+0.42(+4.74%)
Mar 19, 2008
9.617
9.617
8.807
8.902
124,269
-0.95(-9.61%)
Mar 18, 2008
9.569
9.849
9.161
9.849
164,467
+0.61(+6.55%)
Mar 17, 2008
9.250
9.359
9.052
9.243
117,848
+0.03(+0.37%)
Mar 14, 2008
9.086
9.359
8.848
9.209
83,187
+0.19(+2.11%)
Mar 13, 2008
8.889
9.195
8.657
9.018
201,728
+0.01(+0.08%)
Mar 12, 2008
8.916
9.433
8.879
9.011
180,864
+0.05(+0.53%)
Mar 11, 2008
7.936
8.971
7.691
8.964
270,878
+1.41(+18.65%)
Mar 10, 2008
7.630
7.745
7.541
7.555
78,458
-0.07(-0.98%)
Mar 07, 2008
7.759
7.759
7.412
7.630
79,941
-0.02(-0.27%)
Mar 06, 2008
7.895
7.990
7.623
7.650
122,876
-0.44(-5.39%)
Mar 05, 2008
8.120
8.297
7.970
8.086
97,264
-0.05(-0.67%)
Mar 04, 2008
8.161
8.167
7.779
8.140
210,984
+0.05(+0.67%)
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
.