Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for BRT stock. Download BRT report.
Research Report
Get the full report for FREE
Date:Aug 13, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download BRT report
  
Example preview: Research report for Brt Realty Trust (BRT) Research report for Brt Realty Trust (BRT) Research report for Brt Realty Trust (BRT) Research report for Brt Realty Trust (BRT)
   

Historical Prices for Brt Realty Trust (BRT)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Brt Realty Trust (BRT) 
$ 4.89   0.12 (+2.52%) Volume: 12.92 k 3:58 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 4.77 4.90 4.76 4.89 12,918 0.12 2.52% 4.89
11/19/09 4.82 4.89 4.75 4.77 11,000 -0.13 -2.65% 4.77
11/18/09 4.85 4.90 4.80 4.90 15,522 0.02 0.41% 4.90
11/17/09 4.90 4.91 4.80 4.88 10,244 -0.01 -0.20% 4.88
11/16/09 4.89 5.05 4.89 4.89 38,954 -0.06 -1.21% 4.89
11/13/09 4.89 4.99 4.89 4.95 18,119 0.05 1.02% 4.95
11/12/09 4.92 4.97 4.90 4.90 8,000 -0.098 -1.96% 4.90
11/11/09 4.96 5.04 4.93 4.998 30,714 0.048 0.97% 4.998
11/10/09 4.99 5.10 4.9124 4.95 18,878 -0.04 -0.80% 4.95
11/9/09 4.94 4.99 4.782 4.99 35,188 0.04 0.81% 4.99
11/6/09 4.95 4.9512 4.90 4.95 18,665 -0.04 -0.80% 4.95
11/5/09 4.70 4.99 4.66 4.99 36,074 0.04 0.81% 4.99
11/4/09 4.95 5.20 4.85 4.95 21,351 0.00 0.00% 4.95
11/3/09 4.42 5.01 4.42 4.95 33,848 0.23 4.87% 4.95
11/2/09 4.81 4.90 4.6825 4.72 18,203 -0.319 -6.33% 4.72
10/30/09 5.24 5.24 4.79 5.039 4,043 -0.251 -4.74% 5.039
10/29/09 4.63 5.29 4.63 5.29 19,948 0.57 12.08% 5.29
10/28/09 4.99 4.99 4.64 4.72 12,642 -0.3001 -5.98% 4.72
10/27/09 5.19 5.1991 5.02 5.0201 4,520 -0.1299 -2.52% 5.0201
10/26/09 5.19 5.2099 5.12 5.15 2,900 0.01 0.19% 5.15
10/23/09 5.07 5.154 4.9501 5.14 14,747 0.14 2.80% 5.14
10/22/09 5.05 5.22 4.95 5.00 16,048 -0.06 -1.19% 5.00
10/21/09 4.95 5.1749 4.95 5.06 16,000 0.0699 1.40% 5.06
10/20/09 4.81 5.00 4.79 4.9901 11,900 0.1401 2.89% 4.9901
10/19/09 4.75 4.95 4.75 4.85 30,787 0.08 1.68% 4.85
10/16/09 4.88 5.08 4.75 4.77 18,071 -0.0608 -1.26% 4.77
10/15/09 4.97 4.97 4.794 4.8308 10,200 -0.0692 -1.41% 4.8308
10/14/09 5.22 5.3299 4.77 4.90 36,762 -0.30 -5.77% 4.90
10/13/09 5.13 5.33 5.13 5.20 9,144 0.05 0.97% 5.20
10/12/09 5.40 5.40 5.15 5.15 15,663 -0.32 -5.85% 5.15
10/9/09 5.57 5.60 5.36 5.47 14,656 -0.13 -2.32% 5.47
10/8/09 5.58 5.85 5.50 5.60 39,851 0.03 0.54% 5.60
10/7/09 5.70 5.84 5.50 5.57 12,803 0.00 0.00% 5.57
10/6/09 5.43 5.614 5.416 5.57 20,000 0.17 3.15% 5.57
10/5/09 5.18 5.44 5.18 5.40 25,919 0.15 2.86% 5.40
10/2/09 5.35 5.35 5.16 5.25 16,439 -0.30 -5.41% 5.25
10/1/09 5.69 5.69 5.22 5.55 81,164 -0.15 -2.63% 5.55
9/30/09 5.79 5.79 5.60 5.70 19,495 -0.05 -0.87% 5.70
9/29/09 5.82 5.93 5.72 5.75 26,686 -0.08 -1.37% 5.75
9/28/09 5.91 6.10 5.71 5.83 78,657 0.06 1.04% 5.83
9/25/09 7.38 7.49 6.91 5.77 0 -1.62 -21.92% 5.77
9/24/09 7.30 7.39 7.10 7.39 74,222 0.09 1.23% 7.39
9/23/09 7.50 7.50 7.11 7.30 77,772 -0.20 -2.67% 7.30
9/22/09 7.54 7.69 7.3539 7.50 48,511 0.16 2.18% 7.50
9/21/09 7.22 7.65 7.22 7.34 101,002 0.09 1.24% 7.34
9/18/09 6.965 7.25 6.76 7.25 47,534 0.30 4.32% 7.25
9/17/09 6.60 6.95 6.60 6.95 86,845 0.43 6.60% 6.95
9/16/09 6.30 6.64 6.25 6.52 99,116 0.27 4.32% 6.52
9/15/09 6.18 6.35 5.71 6.25 121,307 0.13 2.12% 6.25
9/14/09 5.51 6.22 5.33 6.12 160,890 0.7699 14.39% 6.12
9/11/09 4.10 5.47 4.10 5.3501 4,900 -0.0699 -1.29% 5.3501
9/10/09 5.40 5.51 5.3526 5.42 9,119 0.06 1.12% 5.42
9/9/09 5.25 5.36 5.248 5.36 11,386 0.11 2.10% 5.36
9/8/09 4.88 5.25 4.88 5.25 21,406 0.3196 6.48% 5.25
9/4/09 4.80 4.9304 4.75 4.9304 1,585 0.1804 3.80% 4.9304
9/3/09 4.88 4.96 4.74 4.75 11,100 0.03 0.64% 4.75
9/2/09 5.10 5.137 4.64 4.72 8,771 -0.33 -6.53% 4.72
9/1/09 5.21 5.21 5.05 5.05 2,100 -0.20 -3.81% 5.05
8/31/09 5.26 5.32 5.1001 5.25 7,938 0.0099 0.19% 5.25
8/28/09 5.14 5.2575 5.114 5.2401 5,916 0.0401 0.77% 5.2401
8/27/09 5.20 5.20 5.144 5.20 1,550 0.03 0.58% 5.20
8/26/09 5.20 5.204 5.0913 5.17 8,450 -0.03 -0.58% 5.17
8/25/09 5.12 5.257 5.09 5.20 7,540 0.04 0.78% 5.20
8/24/09 4.95 5.36 4.95 5.16 15,808 0.26 5.31% 5.16

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Brt Realty Trust
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.