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 (%)
Mar 29, 2019 10.61 10.61 10.50 10.60 20,435 -0.01(-0.07%)
Mar 28, 2019 10.57 10.60 10.47 10.60 29,143 +0.03(+0.29%)
Mar 27, 2019 10.47 10.57 10.47 10.57 26,963 +0.04(+0.36%)
Mar 26, 2019 10.48 10.53 10.37 10.53 20,203 +0.16(+1.55%)
Mar 25, 2019 10.31 10.47 10.27 10.37 21,974 +0.05(+0.44%)
Mar 22, 2019 10.31 10.47 10.31 10.33 51,046 +0.00(+0.00%)
Mar 21, 2019 10.16 10.45 10.16 10.33 27,855 +0.21(+2.08%)
Mar 20, 2019 10.49 10.49 10.07 10.12 33,690 -0.32(-3.03%)
Mar 19, 2019 10.42 10.49 10.38 10.43 44,186 +0.05(+0.43%)
Mar 18, 2019 10.28 10.42 10.28 10.39 26,281 +0.11(+1.10%)
Mar 15, 2019 10.22 10.39 10.22 10.28 115,387 +0.11(+1.11%)
Mar 14, 2019 9.952 10.22 9.952 10.16 20,654 +0.21(+2.12%)
Mar 13, 2019 10.27 10.38 9.945 9.952 63,548 -0.23(-2.22%)
Mar 12, 2019 10.42 10.46 10.16 10.18 30,294 -0.20(-1.89%)
Mar 11, 2019 10.21 10.46 10.18 10.37 32,915 +0.26(+2.60%)
Mar 08, 2019 10.17 10.19 10.04 10.11 24,592 -0.04(-0.37%)
Mar 07, 2019 10.17 10.34 10.07 10.15 19,348 +0.00(+0.00%)
Mar 06, 2019 10.25 10.37 10.10 10.15 23,585 -0.20(-1.89%)
Mar 05, 2019 10.30 10.44 10.27 10.34 26,730 -0.06(-0.58%)
Mar 04, 2019 10.08 10.43 10.07 10.40 59,291 +0.33(+3.29%)
Mar 01, 2019 9.997 10.12 9.982 10.07 13,426 +0.07(+0.68%)
Feb 28, 2019 9.960 10.12 9.937 10.00 23,960 -0.01(-0.07%)
Feb 27, 2019 9.967 10.10 9.967 10.01 21,647 -0.07(-0.67%)
Feb 26, 2019 10.04 10.19 10.00 10.08 23,763 -0.02(-0.22%)
Feb 25, 2019 10.15 10.15 10.04 10.10 35,449 +0.10(+0.98%)
Feb 22, 2019 9.900 10.19 9.900 10.00 28,580 -0.05(-0.52%)
Feb 21, 2019 9.915 10.06 9.915 10.06 19,756 +0.11(+1.06%)
Feb 20, 2019 9.900 10.07 9.900 9.952 42,919 -0.01(-0.08%)
Feb 19, 2019 9.945 10.12 9.885 9.960 45,605 +0.06(+0.61%)
Feb 15, 2019 9.854 9.922 9.727 9.900 20,073 +0.08(+0.77%)
Feb 14, 2019 9.862 9.892 9.757 9.824 15,674 -0.03(-0.31%)
Feb 13, 2019 9.862 9.862 9.648 9.854 13,006 +0.07(+0.69%)
Feb 12, 2019 9.862 9.960 9.772 9.787 15,976 -0.11(-1.06%)
Feb 11, 2019 9.794 9.907 9.730 9.892 14,681 +0.08(+0.77%)
Feb 08, 2019 9.779 9.854 9.719 9.817 18,610 +0.00(+0.00%)
Feb 07, 2019 9.727 9.832 9.554 9.817 16,852 +0.11(+1.16%)
Feb 06, 2019 9.591 9.704 9.591 9.704 15,105 +0.08(+0.86%)
Feb 05, 2019 9.636 9.666 9.561 9.621 20,517 +0.07(+0.71%)
Feb 04, 2019 9.614 9.651 9.403 9.554 29,282 -0.05(-0.47%)
Feb 01, 2019 9.772 9.772 9.531 9.599 10,235 -0.19(-1.92%)
Jan 31, 2019 9.493 9.937 9.441 9.787 40,077 +0.31(+3.25%)
Jan 30, 2019 9.501 9.539 9.396 9.478 26,722 +0.07(+0.72%)
Jan 29, 2019 9.554 9.554 9.320 9.411 43,715 -0.12(-1.26%)
Jan 28, 2019 9.599 9.764 9.493 9.531 37,431 -0.14(-1.40%)
Jan 25, 2019 9.576 9.719 9.569 9.666 34,430 +0.09(+0.94%)
Jan 24, 2019 10.25 10.33 9.403 9.576 97,236 -0.70(-6.81%)
Jan 23, 2019 10.46 10.49 9.849 10.28 40,438 -0.19(-1.80%)
Jan 22, 2019 9.817 10.52 9.817 10.46 120,604 +0.54(+5.46%)
Jan 18, 2019 9.937 9.967 9.854 9.922 45,463 +0.01(+0.08%)
Jan 17, 2019 9.885 9.930 9.787 9.915 36,458 +0.04(+0.38%)
Jan 16, 2019 9.742 9.900 9.587 9.877 52,464 +0.15(+1.55%)
Jan 15, 2019 9.606 9.817 9.501 9.727 42,295 +0.06(+0.62%)
Jan 14, 2019 9.629 9.734 9.561 9.666 51,625 +0.05(+0.47%)
Jan 11, 2019 9.162 9.666 9.162 9.621 66,201 +0.46(+5.01%)
Jan 10, 2019 9.110 9.245 9.057 9.162 35,146 -0.02(-0.16%)
Jan 09, 2019 9.313 9.328 9.140 9.177 21,975 -0.16(-1.69%)
Jan 08, 2019 9.095 9.403 9.027 9.335 39,853 +0.24(+2.65%)
Jan 07, 2019 8.989 9.177 8.913 9.095 75,142 +0.15(+1.68%)
Jan 04, 2019 8.877 8.952 8.794 8.944 45,064 +0.18(+2.06%)
Jan 03, 2019 8.613 8.771 8.613 8.764 31,909 +0.05(+0.52%)
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.