Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BRT Realty Trust (NY: BRT )

17.42 -0.14 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.256	9.324	9.182	9.188	14,545	+0.00(+0.00%)
Mar 28, 2002	9.256	9.324	9.182	9.188	14,545	+0.00(+0.00%)
Mar 27, 2002	9.256	9.256	9.188	9.188	1,616	-0.07(-0.74%)
Mar 26, 2002	9.256	9.256	9.256	9.256	1,028	+0.00(+0.00%)
Mar 25, 2002	9.290	9.290	9.120	9.256	8,521	-0.07(-0.73%)
Mar 22, 2002	9.427	9.427	9.324	9.324	8,374	-0.04(-0.44%)
Mar 21, 2002	9.454	9.529	9.359	9.365	5,142	-0.03(-0.29%)
Mar 20, 2002	9.216	9.393	9.216	9.393	3,085	-0.07(-0.72%)
Mar 19, 2002	9.256	9.461	9.256	9.461	4,848	+0.27(+2.96%)
Mar 18, 2002	9.120	9.222	9.120	9.188	14,986	+0.03(+0.30%)
Mar 15, 2002	9.120	9.195	9.120	9.161	7,052	+0.07(+0.82%)
Mar 14, 2002	9.086	9.120	9.086	9.086	1,763	+0.00(+0.00%)
Mar 13, 2002	9.018	9.216	9.018	9.086	6,611	+0.14(+1.52%)
Mar 12, 2002	8.882	8.971	8.882	8.950	5,289	+0.14(+1.54%)
Mar 11, 2002	8.848	8.848	8.814	8.814	293	-0.14(-1.52%)
Mar 08, 2002	8.916	8.984	8.916	8.950	9,990	+0.07(+0.77%)
Mar 07, 2002	8.889	8.937	8.882	8.882	3,526	-0.06(-0.68%)
Mar 06, 2002	8.882	8.943	8.882	8.943	4,848	+0.06(+0.69%)
Mar 05, 2002	8.882	8.882	8.882	8.882	6,023	+0.03(+0.38%)
Mar 04, 2002	8.787	8.848	8.787	8.848	11,460	+0.10(+1.09%)
Mar 01, 2002	8.726	8.753	8.726	8.753	15,280	+0.03(+0.39%)
Feb 28, 2002	8.719	8.719	8.719	8.719	293	+0.01(+0.08%)
Feb 27, 2002	8.610	8.712	8.610	8.712	6,905	+0.17(+1.99%)
Feb 26, 2002	8.712	8.712	8.542	8.542	5,877	-0.20(-2.33%)
Feb 25, 2002	8.814	8.814	8.746	8.746	587	+0.00(+0.00%)
Feb 22, 2002	8.596	8.746	8.576	8.746	1,910	+0.14(+1.58%)
Feb 21, 2002	8.610	8.610	8.610	8.610	1,322	+0.03(+0.40%)
Feb 20, 2002	8.644	8.644	8.576	8.576	734	-0.10(-1.18%)
Feb 19, 2002	8.576	8.678	8.576	8.678	6,317	+0.17(+2.00%)
Feb 18, 2002	8.542	8.691	8.508	8.508	19,834	+0.00(+0.00%)
Feb 15, 2002	8.542	8.691	8.508	8.508	19,834	+0.03(+0.40%)
Feb 14, 2002	8.576	8.576	8.474	8.474	2,350	-0.16(-1.81%)
Feb 13, 2002	8.671	8.671	8.630	8.630	440	-0.02(-0.24%)
Feb 12, 2002	8.644	8.651	8.644	8.651	1,763	+0.07(+0.87%)
Feb 11, 2002	8.644	8.644	8.576	8.576	1,175	-0.03(-0.40%)
Feb 08, 2002	8.678	8.678	8.610	8.610	1,763	-0.17(-1.94%)
Feb 07, 2002	8.780	8.780	8.780	8.780	587	+0.03(+0.39%)
Feb 06, 2002	8.746	8.746	8.746	8.746	0	+0.00(+0.00%)
Feb 05, 2002	8.746	8.746	8.746	8.746	146	-0.03(-0.39%)
Feb 04, 2002	8.814	8.828	8.780	8.780	2,056	-0.03(-0.39%)
Feb 01, 2002	8.678	8.814	8.678	8.814	8,374	+0.20(+2.37%)
Jan 31, 2002	8.603	8.610	8.603	8.610	1,322	+0.10(+1.12%)
Jan 30, 2002	8.515	8.515	8.515	8.515	0	+0.00(+0.00%)
Jan 29, 2002	8.515	8.515	8.515	8.515	146	-0.09(-1.03%)
Jan 28, 2002	8.474	8.603	8.474	8.603	3,232	+0.16(+1.94%)
Jan 25, 2002	8.474	8.474	8.290	8.440	10,284	-0.07(-0.80%)
Jan 24, 2002	8.440	8.508	8.440	8.508	587	+0.03(+0.40%)
Jan 23, 2002	8.576	8.576	8.406	8.474	5,877	-0.17(-1.97%)
Jan 22, 2002	8.644	8.678	8.644	8.644	10,725	-0.16(-1.85%)
Jan 21, 2002	8.780	8.807	8.780	8.807	3,232	+0.00(+0.00%)
Jan 18, 2002	8.780	8.807	8.780	8.807	3,232	-0.01(-0.08%)
Jan 17, 2002	8.780	8.841	8.780	8.814	4,407	+0.03(+0.39%)
Jan 16, 2002	8.712	8.780	8.712	8.780	7,787	+0.14(+1.57%)
Jan 15, 2002	8.644	8.712	8.610	8.644	2,497	+0.03(+0.40%)
Jan 14, 2002	8.372	8.610	8.270	8.610	9,256	+0.10(+1.20%)
Jan 11, 2002	8.610	8.610	8.304	8.508	8,668	-0.27(-3.10%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BRT Realty Trust (NY: BRT )

Historical Prices