BRT - BRT Apartments Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201813.4313.6313.2613.5713.5782,200
Jan 19, 201813.3013.4313.2213.4313.4343,700
Jan 18, 201813.3313.3713.2313.3113.3166,400
Jan 17, 201813.2513.3613.1613.3013.30125,500
Jan 16, 201813.2313.3513.1713.2613.26132,300
Jan 12, 201813.0613.1912.8513.0713.07114,300
Jan 11, 201813.1913.1912.9113.0613.0649,600
Jan 10, 201813.1313.1812.8313.1813.1868,700
Jan 09, 201812.8713.1112.8613.1013.10109,000
Jan 08, 201812.2312.9912.1112.8312.8387,300
Jan 05, 201811.8712.1711.8112.1512.1574,600
Jan 04, 201811.7811.8311.3711.7111.7145,600
Jan 03, 201811.7311.8611.4711.8311.8338,400
Jan 02, 201811.8211.9011.6011.6311.6366,500
Dec 29, 201711.7311.8011.5611.7911.7939,200
Dec 28, 201711.5011.7011.4711.7011.7030,200
Dec 27, 201711.5511.5511.3211.5511.5556,700
Dec 26, 201711.3511.5011.3211.5011.5095,500
Dec 22, 201711.3511.3511.2811.3411.3422,200
Dec 21, 201711.3811.3811.2011.3011.3048,600
Dec 21, 20170.18 Dividend
Dec 20, 201711.3511.3911.3111.3911.2160,600
Dec 19, 201711.2511.3411.2511.3411.168,000
Dec 18, 201711.3511.3511.2711.3011.1216,400
Dec 15, 201711.3611.3611.1511.3511.1785,500
Dec 14, 201711.1911.2011.1111.2011.0213,200
Dec 13, 201711.1611.2011.1411.1811.007,500
Dec 12, 201711.1711.2011.1411.1811.0022,700
Dec 11, 201711.1511.1711.0311.1610.9823,000
Dec 08, 201711.0911.1410.9411.1410.9611,600
Dec 07, 201710.6911.1310.6611.1110.9321,700
Dec 06, 201711.1211.1210.7310.9910.8210,000
Dec 05, 201711.1211.1310.7211.1310.9526,000
Dec 04, 201711.0911.1311.0411.0710.9026,100
Dec 01, 201711.0711.0911.0211.0810.906,700
Nov 30, 201710.9711.0710.0011.0710.9026,100
Nov 29, 201711.0611.0610.8211.0010.837,800
Nov 28, 201710.9711.0710.4111.0010.8337,900
Nov 27, 201711.0711.0711.0111.0610.8922,600
Nov 24, 201711.0211.0210.7911.0210.853,500
Nov 22, 201711.0411.0610.9510.9510.7816,800
Nov 21, 201711.0011.0710.9810.9810.8132,500
Nov 20, 201710.9511.0010.6510.9410.7715,300
Nov 17, 201710.3311.0010.3210.9910.8219,600
Nov 16, 201710.4010.4010.2510.3310.177,400
Nov 15, 201710.2910.4010.2110.3810.2214,900
Nov 14, 201710.2010.2610.1710.2510.094,300
Nov 13, 201710.2210.2310.0110.079.9134,200
Nov 10, 201710.1510.2110.0210.059.8925,500
Nov 09, 201710.3010.3810.0210.139.9721,000
Nov 08, 201710.3610.6110.3110.5110.3441,700
Nov 07, 201710.2010.4110.1210.2310.0713,200
Nov 06, 201710.0510.179.9610.019.8517,500
Nov 03, 20179.8510.149.7910.009.8421,600
Nov 02, 201710.0010.1810.0010.059.8911,000
Nov 01, 201710.1510.159.9810.019.857,300
Oct 31, 201710.1010.2910.0510.159.9913,900
Oct 30, 201710.1510.329.5810.1610.0026,900
Oct 27, 201710.3010.3510.0610.1810.029,800
Oct 26, 201710.2010.3810.1510.3010.1416,100
Oct 25, 201710.1910.2010.0310.2010.045,300
Oct 24, 201710.0510.2010.0510.1910.032,800
Oct 23, 201710.2010.2010.0210.089.9220,300
Oct 20, 201710.1010.3310.0610.109.949,700
Oct 19, 201710.2610.2610.0810.099.939,600
Oct 18, 201710.3010.3610.1010.2110.0510,300
Oct 17, 201710.2710.2710.0810.159.997,200
Oct 16, 201710.2510.4810.0810.159.999,800
Oct 13, 201710.1010.2410.0810.149.987,100
Oct 12, 201710.0810.2610.0310.069.9011,200
Oct 11, 201710.1810.2910.0010.019.8517,000
Oct 10, 201710.2510.3810.1310.2710.1119,400
Oct 09, 201710.4310.4310.1610.1810.023,400
Oct 06, 201710.3610.4610.1610.4310.2711,000
Oct 05, 201710.6710.6710.2410.4810.3112,800
Oct 04, 201710.6910.6910.0910.4610.296,900
Oct 03, 201710.5510.6410.4410.4910.3210,000
Oct 02, 201710.7310.7310.4210.4510.287,400
Sep 29, 201710.4011.0110.4010.7210.5532,700
Sep 28, 201710.0010.4010.0010.3610.204,000
Sep 27, 20179.8810.189.8810.069.9013,200
Sep 26, 201710.1510.349.879.879.7143,500
Sep 25, 201710.2110.4710.1210.129.9625,300
Sep 22, 201710.2710.4210.1310.2210.0610,900
Sep 22, 20170.18 Dividend
Sep 21, 201710.5610.6010.5110.5110.174,900
Sep 20, 201710.6710.6710.4910.5810.2318,600
Sep 19, 201710.7110.7810.4910.6510.3019,900
Sep 18, 201710.2410.6410.1410.5210.1826,900
Sep 15, 201710.2310.3310.0210.269.9216,400
Sep 14, 201710.1010.4610.1010.229.8944,800
Sep 13, 20179.9010.359.7710.069.7390,500
Sep 12, 20178.059.908.059.859.53126,200
Sep 11, 20177.907.907.807.887.621,300
Sep 08, 20177.777.987.777.987.72500
Sep 07, 20177.757.917.757.917.6511,000
Sep 06, 20177.757.877.757.757.507,500
Sep 05, 20177.707.887.707.717.465,600
Sep 01, 20177.847.857.737.757.503,000
Aug 31, 20177.837.897.637.787.5312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...