Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.42 -0.14 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.998 9.154 8.998 9.032 3,232 +0.08(+0.91%)
Oct 30, 2002 8.848 8.950 8.848 8.950 1,469 +0.14(+1.54%)
Oct 29, 2002 8.787 8.814 8.746 8.814 1,028 -0.04(-0.46%)
Oct 28, 2002 8.678 8.916 8.678 8.855 4,260 +0.18(+2.04%)
Oct 25, 2002 8.678 8.678 8.678 8.678 2,350 +0.00(+0.00%)
Oct 24, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 23, 2002 8.678 8.678 8.678 8.678 0 +0.00(+0.00%)
Oct 22, 2002 8.678 8.678 8.678 8.678 587 +0.00(+0.00%)
Oct 21, 2002 8.800 8.841 8.678 8.678 3,673 -0.09(-1.01%)
Oct 18, 2002 8.766 8.766 8.766 8.766 146 +0.03(+0.39%)
Oct 17, 2002 8.664 8.732 8.664 8.732 881 +0.10(+1.18%)
Oct 16, 2002 8.542 8.644 8.508 8.630 2,056 +0.02(+0.24%)
Oct 15, 2002 8.610 8.610 8.610 8.610 146 +0.03(+0.40%)
Oct 14, 2002 8.576 8.576 8.576 8.576 146 +0.07(+0.80%)
Oct 11, 2002 8.508 8.508 8.508 8.508 293 +0.02(+0.24%)
Oct 10, 2002 8.440 8.487 8.440 8.487 1,028 -0.02(-0.24%)
Oct 09, 2002 8.508 8.508 8.508 8.508 146 -0.04(-0.48%)
Oct 08, 2002 8.549 8.549 8.549 8.549 2,203 -0.06(-0.71%)
Oct 07, 2002 8.773 8.773 8.610 8.610 2,938 -0.23(-2.62%)
Oct 04, 2002 8.841 8.841 8.841 8.841 1,028 +0.02(+0.23%)
Oct 03, 2002 8.821 8.821 8.821 8.821 1,469 -0.02(-0.23%)
Oct 02, 2002 8.746 8.841 8.746 8.841 1,910 +0.10(+1.09%)
Oct 01, 2002 8.739 8.746 8.739 8.746 587 +0.04(+0.47%)
Sep 30, 2002 8.610 8.739 8.610 8.705 2,791 +0.03(+0.31%)
Sep 27, 2002 8.685 8.685 8.678 8.678 3,526 -0.03(-0.39%)
Sep 26, 2002 8.678 8.712 8.678 8.712 2,203 +0.11(+1.27%)
Sep 25, 2002 8.440 8.739 8.440 8.603 10,725 +0.20(+2.35%)
Sep 24, 2002 8.440 8.440 8.406 8.406 1,322 -0.03(-0.40%)
Sep 23, 2002 8.406 8.440 8.372 8.440 4,407 +0.00(+0.00%)
Sep 20, 2002 8.440 8.440 8.440 8.440 132,232 +0.07(+0.81%)
Sep 19, 2002 8.406 8.406 8.372 8.372 2,203 -0.16(-1.84%)
Sep 18, 2002 8.562 8.562 8.474 8.528 8,227 -0.05(-0.56%)
Sep 17, 2002 8.712 8.712 8.576 8.576 5,436 -0.03(-0.40%)
Sep 16, 2002 8.576 8.610 8.576 8.610 6,611 +0.10(+1.20%)
Sep 13, 2002 8.508 8.508 8.508 8.508 734 +0.00(+0.00%)
Sep 12, 2002 8.610 8.610 8.508 8.508 12,047 -0.07(-0.79%)
Sep 11, 2002 8.542 8.576 8.542 8.576 881 +0.08(+0.96%)
Sep 10, 2002 8.338 8.494 8.338 8.494 2,791 +0.22(+2.72%)
Sep 09, 2002 8.215 8.270 8.195 8.270 3,526 +0.10(+1.25%)
Sep 06, 2002 8.167 8.174 8.167 8.167 8,962 +0.01(+0.08%)
Sep 05, 2002 8.099 8.161 8.065 8.161 9,550 +0.00(+0.00%)
Sep 04, 2002 8.161 8.161 8.161 8.161 881 +0.01(+0.17%)
Sep 03, 2002 8.167 8.304 8.099 8.147 1,439,865 -0.02(-0.25%)
Aug 30, 2002 8.235 8.338 8.167 8.167 9,109 -0.14(-1.64%)
Aug 29, 2002 8.372 8.372 8.304 8.304 4,848 -0.10(-1.21%)
Aug 28, 2002 8.372 8.433 8.338 8.406 6,170 -0.03(-0.40%)
Aug 27, 2002 8.399 8.440 8.399 8.440 5,142 -0.13(-1.51%)
Aug 26, 2002 8.569 8.569 8.508 8.569 2,203 +0.06(+0.72%)
Aug 23, 2002 8.474 8.508 8.467 8.508 3,966 +0.07(+0.81%)
Aug 22, 2002 8.440 8.440 8.440 8.440 440 -0.07(-0.80%)
Aug 21, 2002 8.508 8.508 8.508 8.508 1,763 +0.01(+0.08%)
Aug 20, 2002 8.446 8.508 8.446 8.501 3,085 -0.07(-0.87%)
Aug 16, 2002 8.644 8.644 8.515 8.576 6,023 -0.14(-1.56%)
Aug 15, 2002 8.712 8.712 8.685 8.712 2,791 -0.07(-0.78%)
Aug 14, 2002 8.780 8.780 8.780 8.780 1,469 -0.06(-0.69%)
Aug 13, 2002 8.841 8.841 8.841 8.841 293 +0.07(+0.78%)
Aug 12, 2002 8.773 8.773 8.773 8.773 587 -0.01(-0.08%)
Aug 07, 2002 8.712 8.780 8.712 8.780 2,497 -0.07(-0.77%)
Aug 06, 2002 8.848 8.848 8.848 8.848 0 +0.00(+0.00%)
Aug 05, 2002 8.678 8.848 8.678 8.848 2,350 +0.14(+1.56%)
Aug 02, 2002 8.916 8.916 8.644 8.712 3,673 -0.31(-3.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.