BRT Realty Trust (BRT) Historical Stock Data
19.76 ↑0.05 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRT is up 0.21% a day on average. There have been 15 days where BRT Realty Trust closed green and 15 days where BRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.71 | 19.76 | ↑$0.05 (0.25%) | 19.27 | 19.89 | 41.11K |
| 2024-11-19 | 19.38 | 19.71 | ↑$0.33 (1.70%) | 19.18 | 19.92 | 40.21K |
| 2024-11-18 | 19.07 | 19.42 | ↑$0.35 (1.84%) | 19.06 | 19.59 | 43.02K |
| 2024-11-15 | 18.64 | 19.14 | ↑$0.50 (2.68%) | 18.59 | 19.22 | 86.24K |
| 2024-11-14 | 18.57 | 18.46 | ↓$0.11 (-0.59%) | 18.42 | 18.91 | 35.82K |
| 2024-11-13 | 18.51 | 18.57 | ↑$0.06 (0.32%) | 18.30 | 18.65 | 35.53K |
| 2024-11-12 | 18.46 | 18.32 | ↓$0.14 (-0.76%) | 18.20 | 18.76 | 66.48K |
| 2024-11-11 | 18.90 | 18.69 | ↓$0.21 (-1.11%) | 18.59 | 18.95 | 69.42K |
| 2024-11-08 | 18.66 | 18.85 | ↑$0.19 (1.02%) | 18.45 | 18.99 | 64.12K |
| 2024-11-07 | 17.89 | 18.45 | ↑$0.56 (3.13%) | 17.40 | 18.61 | 102.61K |
| 2024-11-06 | 17.50 | 17.99 | ↑$0.49 (2.80%) | 17.14 | 18.03 | 80.04K |
| 2024-11-05 | 16.12 | 16.61 | ↑$0.49 (3.04%) | 16.12 | 16.70 | 27.05K |
| 2024-11-04 | 16.05 | 16.28 | ↑$0.23 (1.43%) | 15.92 | 16.32 | 25.15K |
| 2024-11-01 | 16.28 | 16.15 | ↓$0.13 (-0.80%) | 16.05 | 16.75 | 28.82K |
| 2024-10-31 | 16.51 | 16.23 | ↓$0.28 (-1.70%) | 16.23 | 16.71 | 55.68K |
| 2024-10-30 | 16.50 | 16.56 | ↑$0.06 (0.36%) | 16.50 | 16.80 | 22.92K |
| 2024-10-29 | 16.66 | 16.59 | ↓$0.07 (-0.42%) | 16.50 | 16.87 | 23.51K |
| 2024-10-28 | 16.88 | 16.68 | ↓$0.20 (-1.18%) | 16.64 | 17.09 | 35.97K |
| 2024-10-25 | 17.09 | 16.75 | ↓$0.34 (-1.99%) | 16.75 | 17.27 | 20.34K |
| 2024-10-24 | 17.33 | 17.09 | ↓$0.24 (-1.38%) | 17.02 | 17.33 | 23.92K |
| 2024-10-23 | 17.36 | 17.36 | ↑$0.00 (0.00%) | 17.00 | 17.43 | 34.51K |
| 2024-10-22 | 17.05 | 17.51 | ↑$0.46 (2.70%) | 17.05 | 17.60 | 34.84K |
| 2024-10-21 | 17.42 | 17.05 | ↓$0.37 (-2.12%) | 16.98 | 17.51 | 27.90K |
| 2024-10-18 | 17.60 | 17.42 | ↓$0.18 (-1.02%) | 17.32 | 17.60 | 11.43K |
| 2024-10-17 | 17.87 | 17.54 | ↓$0.33 (-1.85%) | 17.34 | 17.87 | 15.24K |
| 2024-10-16 | 17.93 | 17.76 | ↓$0.17 (-0.95%) | 17.69 | 18.09 | 30.51K |
| 2024-10-15 | 17.50 | 17.72 | ↑$0.22 (1.26%) | 17.49 | 17.86 | 18.90K |
| 2024-10-14 | 17.55 | 17.36 | ↓$0.19 (-1.08%) | 17.22 | 17.60 | 13.88K |
| 2024-10-11 | 17.21 | 17.44 | ↑$0.23 (1.34%) | 17.21 | 17.52 | 9.60K |
| 2024-10-10 | 17.22 | 17.13 | ↓$0.09 (-0.52%) | 17.08 | 17.26 | 17.56K |
Create an account or log in to view more rows.
$BRT Lol she wants higher
$BRT Puts or calls eod Monday
$BRT pressure
$BRT is going to have a run next month
$BRT let’s gooooo
$BRT Buy it up so it crashes harder in the next two trading days
$BRT we always finish green after a red week. Less go!
$BRT Bullish AF ??
$BRT we always finish green after a red week. Less go!
$BRT all in