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 )

17.50 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.923 8.923 8.923 8.923 293 +0.02(+0.23%)
Nov 27, 2002 8.902 8.902 8.902 8.902 1,322 +0.06(+0.69%)
Nov 26, 2002 8.841 8.841 8.841 8.841 0 +0.00(+0.00%)
Nov 25, 2002 8.841 8.841 8.841 8.841 146 -0.01(-0.08%)
Nov 22, 2002 8.780 8.916 8.780 8.848 1,763 +0.10(+1.17%)
Nov 21, 2002 8.814 8.882 8.739 8.746 4,554 -0.03(-0.39%)
Nov 20, 2002 8.732 8.780 8.732 8.780 1,175 +0.07(+0.78%)
Nov 19, 2002 8.671 8.712 8.671 8.712 2,938 +0.10(+1.19%)
Nov 18, 2002 8.712 8.712 8.610 8.610 734 -0.06(-0.71%)
Nov 15, 2002 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Nov 14, 2002 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Nov 13, 2002 8.610 8.678 8.610 8.671 1,910 +0.12(+1.35%)
Nov 12, 2002 8.623 8.623 8.555 8.555 1,469 -0.08(-0.95%)
Nov 11, 2002 8.671 8.671 8.637 8.637 1,763 -0.07(-0.78%)
Nov 08, 2002 8.705 8.705 8.705 8.705 0 +0.00(+0.00%)
Nov 07, 2002 8.664 8.705 8.664 8.705 587 -0.01(-0.08%)
Nov 06, 2002 8.814 8.814 8.678 8.712 4,701 -0.17(-1.92%)
Nov 05, 2002 8.882 8.882 8.882 8.882 146 -0.03(-0.38%)
Nov 04, 2002 9.052 9.127 8.916 8.916 6,611 -0.20(-2.24%)
Nov 01, 2002 9.086 9.120 9.086 9.120 587 +0.09(+0.98%)
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%)
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.