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 )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 8.766 8.834 8.678 8.787 39,516 -0.12(-1.30%)
May 29, 2008 8.787 9.120 8.787 8.902 84,874 -0.03(-0.30%)
May 28, 2008 8.841 9.079 8.739 8.930 89,778 +0.11(+1.23%)
May 27, 2008 8.780 8.889 8.630 8.821 147,818 -0.22(-2.48%)
May 26, 2008 8.760 9.297 8.685 9.045 0 +0.00(+0.00%)
May 23, 2008 8.760 9.297 8.685 9.045 72,107 +0.29(+3.26%)
May 22, 2008 8.678 8.773 8.589 8.760 49,750 +0.14(+1.58%)
May 21, 2008 8.712 8.766 8.583 8.623 89,653 +0.00(+0.00%)
May 20, 2008 8.671 8.678 8.508 8.623 66,802 -0.02(-0.24%)
May 19, 2008 8.678 8.698 8.589 8.644 101,050 -0.03(-0.39%)
May 16, 2008 9.113 9.188 8.549 8.678 167,330 -0.49(-5.35%)
May 15, 2008 9.175 9.263 8.902 9.168 100,842 +0.00(+0.00%)
May 14, 2008 9.236 9.318 9.148 9.168 59,002 -0.09(-0.96%)
May 13, 2008 9.188 9.388 9.161 9.256 64,669 +0.07(+0.82%)
May 12, 2008 9.569 9.569 9.086 9.182 91,321 -0.46(-4.80%)
May 09, 2008 10.48 10.48 9.529 9.644 53,186 -0.91(-8.58%)
May 08, 2008 10.71 10.71 10.29 10.55 60,804 +0.16(+1.51%)
May 07, 2008 11.06 11.06 10.38 10.39 79,686 -0.56(-5.10%)
May 06, 2008 10.62 10.95 10.55 10.95 39,594 +0.31(+2.94%)
May 05, 2008 10.69 10.81 10.47 10.64 53,579 -0.05(-0.45%)
May 02, 2008 11.03 11.03 10.65 10.69 57,040 -0.22(-2.00%)
May 01, 2008 10.35 10.94 10.31 10.90 26,812 +0.64(+6.23%)
Apr 30, 2008 10.94 10.94 10.21 10.26 71,067 -0.63(-5.81%)
Apr 29, 2008 10.77 10.98 10.62 10.90 32,075 +0.27(+2.56%)
Apr 28, 2008 10.92 10.92 10.62 10.62 27,690 -0.18(-1.64%)
Apr 25, 2008 11.06 11.06 10.56 10.80 52,599 -0.29(-2.64%)
Apr 24, 2008 10.62 11.14 10.62 11.09 57,102 +0.52(+4.89%)
Apr 23, 2008 10.75 10.75 10.35 10.58 55,243 -0.12(-1.08%)
Apr 22, 2008 10.95 10.97 10.55 10.69 65,381 -0.33(-2.96%)
Apr 21, 2008 10.99 11.09 10.81 11.02 57,738 +0.16(+1.44%)
Apr 18, 2008 10.67 11.14 10.67 10.86 118,574 +0.23(+2.18%)
Apr 17, 2008 10.26 10.75 10.23 10.63 67,808 +0.37(+3.58%)
Apr 16, 2008 9.957 10.26 9.957 10.26 67,134 +0.23(+2.31%)
Apr 15, 2008 9.454 10.04 9.331 10.03 122,278 +0.58(+6.12%)
Apr 14, 2008 9.393 9.529 9.188 9.454 52,158 +0.10(+1.09%)
Apr 11, 2008 9.678 9.780 9.304 9.352 105,515 -0.33(-3.38%)
Apr 10, 2008 9.665 9.780 9.576 9.678 123,123 -0.03(-0.28%)
Apr 09, 2008 9.917 10.11 9.699 9.706 94,369 -0.22(-2.26%)
Apr 08, 2008 9.733 10.06 9.706 9.930 54,949 +0.15(+1.53%)
Apr 07, 2008 9.998 10.18 9.678 9.780 90,946 -0.03(-0.28%)
Apr 04, 2008 9.658 10.03 9.631 9.808 93,708 +0.19(+1.98%)
Apr 03, 2008 9.597 9.672 9.495 9.617 107,843 +0.08(+0.86%)
Apr 02, 2008 9.461 9.685 9.148 9.535 89,624 -0.04(-0.43%)
Apr 01, 2008 9.556 9.699 9.406 9.576 52,502 +0.04(+0.43%)
Mar 31, 2008 9.393 9.699 9.311 9.535 45,717 +0.25(+2.64%)
Mar 28, 2008 9.699 9.699 9.256 9.290 33,058 -0.41(-4.21%)
Mar 27, 2008 9.631 9.876 9.569 9.699 56,272 +0.16(+1.64%)
Mar 26, 2008 9.733 9.767 9.359 9.542 59,504 -0.20(-2.03%)
Mar 25, 2008 9.699 9.971 9.270 9.740 112,985 -0.23(-2.32%)
Mar 24, 2008 9.529 10.14 9.501 9.971 108,837 +0.65(+6.93%)
Mar 21, 2008 8.848 9.597 8.848 9.324 241,104 +0.00(+0.00%)
Mar 20, 2008 8.848 9.597 8.848 9.324 241,104 +0.42(+4.74%)
Mar 19, 2008 9.617 9.617 8.807 8.902 124,269 -0.95(-9.61%)
Mar 18, 2008 9.569 9.849 9.161 9.849 164,467 +0.61(+6.55%)
Mar 17, 2008 9.250 9.359 9.052 9.243 117,848 +0.03(+0.37%)
Mar 14, 2008 9.086 9.359 8.848 9.209 83,187 +0.19(+2.11%)
Mar 13, 2008 8.889 9.195 8.657 9.018 201,728 +0.01(+0.08%)
Mar 12, 2008 8.916 9.433 8.879 9.011 180,864 +0.05(+0.53%)
Mar 11, 2008 7.936 8.971 7.691 8.964 270,878 +1.41(+18.65%)
Mar 10, 2008 7.630 7.745 7.541 7.555 78,458 -0.07(-0.98%)
Mar 07, 2008 7.759 7.759 7.412 7.630 79,941 -0.02(-0.27%)
Mar 06, 2008 7.895 7.990 7.623 7.650 122,876 -0.44(-5.39%)
Mar 05, 2008 8.120 8.297 7.970 8.086 97,264 -0.05(-0.67%)
Mar 04, 2008 8.161 8.167 7.779 8.140 210,984 +0.05(+0.67%)
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.