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 )

17.79 +0.16 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jul 31, 2012 4.254 4.261 4.254 4.254 4,581 +0.01(+0.16%)
Jul 30, 2012 4.247 4.247 4.247 4.247 173 -0.01(-0.32%)
Jul 27, 2012 4.254 4.288 4.247 4.261 1,175 +0.01(+0.16%)
Jul 26, 2012 4.254 4.261 4.254 4.254 3,673 -0.01(-0.32%)
Jul 25, 2012 4.267 4.267 4.254 4.267 6,611 +0.01(+0.32%)
Jul 24, 2012 4.274 4.288 4.254 4.254 6,358 -0.02(-0.48%)
Jul 23, 2012 4.274 4.274 4.274 4.274 7,493 +0.01(+0.16%)
Jul 20, 2012 4.295 4.302 4.267 4.267 7,443 -0.02(-0.48%)
Jul 19, 2012 4.322 4.363 4.288 4.288 17,691 -0.05(-1.25%)
Jul 18, 2012 4.356 4.356 4.322 4.342 1,084 +0.03(+0.63%)
Jul 17, 2012 4.329 4.356 4.315 4.315 4,212 -0.02(-0.47%)
Jul 16, 2012 4.336 4.356 4.322 4.336 10,779 +0.00(+0.00%)
Jul 13, 2012 4.356 4.397 4.329 4.336 5,405 -0.01(-0.31%)
Jul 12, 2012 4.322 4.370 4.322 4.349 3,689 +0.03(+0.63%)
Jul 11, 2012 4.359 4.359 4.322 4.322 15,318 +0.00(+0.00%)
Jul 10, 2012 4.370 4.390 4.322 4.322 7,885 -0.05(-1.09%)
Jul 09, 2012 4.410 4.432 4.322 4.370 4,404 -0.04(-0.93%)
Jul 06, 2012 4.424 4.424 4.390 4.410 6,489 -0.02(-0.46%)
Jul 05, 2012 4.322 4.472 4.322 4.431 1,865 +0.10(+2.20%)
Jul 03, 2012 4.370 4.390 4.322 4.336 899 +0.00(+0.00%)
Jul 02, 2012 4.390 4.404 4.329 4.336 4,012 -0.09(-2.00%)
Jun 29, 2012 4.356 4.485 4.322 4.424 5,968 +0.10(+2.36%)
Jun 28, 2012 4.485 4.485 4.322 4.322 1,936 -0.18(-3.93%)
Jun 27, 2012 4.404 4.547 4.376 4.499 1,789 +0.14(+3.12%)
Jun 26, 2012 4.404 4.431 4.363 4.363 2,056 -0.03(-0.77%)
Jun 25, 2012 4.356 4.458 4.322 4.397 11,416 +0.07(+1.73%)
Jun 22, 2012 4.410 4.444 4.322 4.322 19,164 -0.07(-1.55%)
Jun 21, 2012 4.424 4.438 4.390 4.390 4,324 -0.03(-0.77%)
Jun 20, 2012 4.397 4.444 4.356 4.424 2,747 +0.03(+0.62%)
Jun 19, 2012 4.438 4.662 4.356 4.397 25,873 -0.08(-1.82%)
Jun 18, 2012 4.417 4.696 4.390 4.478 12,462 -0.01(-0.30%)
Jun 15, 2012 4.356 4.492 4.356 4.492 5,752 +0.10(+2.33%)
Jun 14, 2012 4.397 4.417 4.383 4.390 761 -0.01(-0.31%)
Jun 13, 2012 4.424 4.444 4.397 4.404 1,719 -0.03(-0.61%)
Jun 12, 2012 4.533 4.533 4.410 4.431 31,441 -0.07(-1.51%)
Jun 11, 2012 4.853 4.853 4.492 4.499 48,940 -0.39(-8.07%)
Jun 08, 2012 4.826 5.003 4.778 4.894 8,304 +0.07(+1.41%)
Jun 07, 2012 4.948 4.996 4.798 4.826 3,693 -0.10(-2.07%)
Jun 06, 2012 4.778 4.934 4.764 4.928 9,888 +0.16(+3.28%)
Jun 05, 2012 4.819 4.832 4.764 4.771 14,732 -0.10(-1.96%)
Jun 04, 2012 4.764 4.907 4.764 4.866 33,587 +0.10(+2.14%)
Jun 01, 2012 4.792 4.832 4.764 4.764 12,795 -0.05(-1.13%)
May 31, 2012 4.860 4.860 4.792 4.819 1,204 +0.03(+0.57%)
May 30, 2012 4.792 4.819 4.792 4.792 2,424 +0.00(+0.00%)
May 29, 2012 4.764 4.819 4.764 4.792 8,618 -0.01(-0.14%)
May 25, 2012 4.798 4.832 4.758 4.798 15,023 +0.00(+0.00%)
May 24, 2012 4.778 4.826 4.764 4.798 5,493 +0.01(+0.28%)
May 23, 2012 4.758 4.853 4.758 4.785 9,354 -0.01(-0.28%)
May 22, 2012 4.798 4.846 4.764 4.798 6,767 -0.04(-0.84%)
May 21, 2012 4.758 4.853 4.758 4.839 8,668 +0.05(+0.99%)
May 18, 2012 4.805 4.846 4.764 4.792 3,720 +0.03(+0.57%)
May 17, 2012 4.764 4.798 4.764 4.764 11,294 -0.04(-0.85%)
May 16, 2012 4.975 4.975 4.764 4.805 13,556 -0.18(-3.68%)
May 15, 2012 5.377 5.377 4.934 4.989 37,670 -0.42(-7.80%)
May 14, 2012 5.697 5.697 5.411 5.411 5,906 -0.33(-5.81%)
May 11, 2012 5.717 5.744 5.615 5.744 8,418 -0.01(-0.12%)
May 10, 2012 5.736 5.758 5.736 5.751 3,038 +0.03(+0.60%)
May 09, 2012 5.717 5.758 5.717 5.717 8,276 -0.05(-0.83%)
May 08, 2012 5.765 5.765 5.717 5.765 6,464 +0.00(+0.00%)
May 07, 2012 5.697 5.785 5.697 5.765 20,068 +0.03(+0.59%)
May 04, 2012 5.717 5.778 5.710 5.731 8,799 -0.05(-0.82%)
May 03, 2012 5.772 5.778 5.704 5.778 9,407 -0.02(-0.35%)
May 02, 2012 5.744 5.819 5.670 5.799 5,937 +0.03(+0.59%)
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.