BRT Apartments Corp (BRT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.79 | -4.20884389984 | 18.77 | 19.28 | 17.96 | 37925 | 18.60397428 | CS |
| 4 | -0.5 | -2.70562770563 | 18.48 | 19.3 | 17.75 | 24494 | 18.6445727 | CS |
| 12 | 0.85 | 4.96205487449 | 17.13 | 19.73 | 16.66 | 26729 | 18.25404551 | CS |
| 26 | 1.38 | 8.31325301205 | 16.6 | 19.73 | 15.81 | 30521 | 17.67877365 | CS |
| 52 | 0.48 | 2.74285714286 | 17.5 | 20.1185 | 15.21 | 33885 | 17.43048953 | CS |
| 156 | -1.13 | -5.91313448456 | 19.11 | 25.67 | 15.21 | 47844 | 19.92923554 | CS |
| 260 | 3.13 | 21.0774410774 | 14.85 | 25.67 | 6 | 48794 | 17.77475449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 17.98 | -0.21 | -1.15 | 18.19 | 18.23 | 17.91 | 23866 |
| 1727217600 | 18.19 | -0.19 | -1.03 | 18.12 | 18.39 | 18.07 | 21900 |
| 1727131200 | 18.38 | -0.09 | -0.49 | 18.47 | 18.7381 | 18.33 | 23367 |
| 1726872000 | 18.47 | -0.49 | -2.58 | 18.71 | 18.87 | 18.33 | 76571 |
| 1726785600 | 18.96 | -0.01 | -0.05 | 19.28 | 19.28 | 18.6401 | 25433 |
| 1726699200 | 18.97 | 0.08 | 0.42 | 18.77 | 19 | 18.74 | 42356 |
| 1726612800 | 18.89 | -0.19 | -1.00 | 19.16 | 19.3 | 18.7 | 26656 |
| 1726526400 | 19.08 | 0.08 | 0.42 | 19.03 | 19.08 | 18.9201 | 21975 |
| 1726267200 | 19 | 0.37 | 1.99 | 18.82 | 19 | 18.63 | 18170 |
| 1726180800 | 18.63 | 0.46 | 2.53 | 18.14 | 18.66 | 17.87 | 21570 |
| 1726094400 | 18.17 | -0.36 | -1.94 | 18.38 | 18.38 | 17.75 | 17915 |
| 1726008000 | 18.53 | 0.36 | 1.98 | 18.17 | 18.54 | 18.15 | 28111 |
| 1725921600 | 18.17 | 0.02 | 0.11 | 18.13 | 18.39 | 18.13 | 16092 |
| 1725662400 | 18.15 | -0.32 | -1.73 | 18.45 | 18.5 | 18.0901 | 11545 |
| 1725576000 | 18.47 | -0.18 | -0.97 | 18.67 | 18.75 | 18.3801 | 8780 |
| 1725489600 | 18.65 | 0.07 | 0.38 | 18.64 | 18.77 | 18.32 | 24228 |
| 1725403200 | 18.58 | -0.41 | -2.16 | 18.79 | 18.87 | 18.38 | 18736 |
| 1725057600 | 18.99 | 0.04 | 0.21 | 18.97 | 19.1599 | 18.7301 | 24771 |
| 1724971200 | 18.95 | 0.42 | 2.27 | 18.71 | 19.115 | 18.57 | 21025 |
| 1724884800 | 18.53 | 0.04 | 0.22 | 18.48 | 18.87 | 18.4275 | 16178 |
| 1724798400 | 18.49 | -0.05 | -0.27 | 18.47 | 18.63 | 18.28 | 11201 |
| 1724712000 | 18.54 | 0.1 | 0.54 | 18.66 | 18.87 | 18.42 | 16096 |
| 1724452800 | 18.44 | 0.53 | 2.96 | 17.75 | 18.79 | 17.75 | 26991 |
| 1724366400 | 17.91 | -0.27 | -1.49 | 18.06 | 18.165 | 17.91 | 8595 |
| 1724280000 | 18.18 | 0.34 | 1.91 | 17.99 | 18.2399 | 17.75 | 15206 |
| 1724193600 | 17.84 | -0.06 | -0.34 | 17.8 | 18.08 | 17.75 | 13644 |
| 1724107200 | 17.9 | 0.07 | 0.39 | 17.9 | 18.18 | 17.83 | 16055 |
| 1723848000 | 17.83 | -0.11 | -0.61 | 17.92 | 18.06 | 17.74 | 17492 |
| 1723761600 | 17.94 | 0.61 | 3.52 | 17.69 | 18.13 | 17.4 | 42337 |
| 1723675200 | 17.33 | -0.14 | -0.80 | 17.61 | 17.85 | 17 | 51106 |
| 1723588800 | 17.47 | 0.26 | 1.51 | 17.37 | 17.495 | 17.11 | 22786 |
| 1723502400 | 17.21 | -0.34 | -1.94 | 17.31 | 17.51 | 17.1101 | 34857 |
| 1723243200 | 17.55 | -0.34 | -1.90 | 17.79 | 18.1099 | 17.47 | 20065 |
| 1723156800 | 17.89 | 0.23 | 1.30 | 17.87 | 17.945 | 17.6 | 10627 |
| 1723070400 | 17.66 | 0.03 | 0.17 | 17.73 | 17.86 | 17.41 | 20407 |
| 1722984000 | 17.63 | 0.15 | 0.86 | 17.4 | 17.856 | 17.35 | 18955 |
| 1722897600 | 17.48 | -0.87 | -4.74 | 17.71 | 18.4 | 17.32 | 44217 |
| 1722638400 | 18.35 | -0.08 | -0.43 | 17.89 | 18.5 | 17.89 | 24643 |
| 1722552000 | 18.43 | -0.31 | -1.65 | 18.7 | 18.905 | 18.2 | 43987 |
| 1722465600 | 18.74 | -0.09 | -0.48 | 18.77 | 19.25 | 18.73 | 36703 |
| 1722379200 | 18.83 | -0.23 | -1.21 | 19.17 | 19.17 | 18.5501 | 23616 |
| 1722292800 | 19.06 | -0.6 | -3.05 | 19.58 | 19.62 | 18.95 | 13552 |
| 1722033600 | 19.66 | 0.32 | 1.65 | 19.48 | 19.73 | 19.38 | 34991 |
| 1721947200 | 19.34 | 0.82 | 4.43 | 18.66 | 19.46 | 18.66 | 67937 |
| 1721860800 | 18.52 | -0.27 | -1.44 | 18.77 | 19.09 | 18.49 | 37277 |
| 1721774400 | 18.79 | 0.27 | 1.46 | 18.55 | 18.89 | 18.55 | 30624 |
| 1721688000 | 18.52 | 0.52 | 2.89 | 17.93 | 18.64 | 17.9 | 24057 |
| 1721428800 | 18 | -0.5 | -2.70 | 18.51 | 18.51 | 17.92 | 29313 |
| 1721342400 | 18.5 | -0.15 | -0.80 | 18.53 | 18.91 | 18.29 | 40584 |
| 1721256000 | 18.65 | 0.06 | 0.32 | 18.42 | 18.81 | 18.2801 | 26165 |
| 1721169600 | 18.59 | 0.55 | 3.05 | 18.09 | 18.68 | 17.99 | 37493 |
| 1721083200 | 18.04 | 0.52 | 2.97 | 17.58 | 18.04 | 17.5 | 27775 |
| 1720824000 | 17.52 | 0.03 | 0.17 | 17.72 | 17.84 | 17.3 | 27084 |
| 1720737600 | 17.49 | 0.35 | 2.04 | 17.53 | 17.9499 | 17.08 | 45333 |
| 1720651200 | 17.14 | 0.07 | 0.41 | 17.22 | 17.22 | 16.99 | 15753 |
| 1720564800 | 17.07 | -0.17 | -0.99 | 17.47 | 17.53 | 16.97 | 25857 |
| 1720478400 | 17.24 | 0.51 | 3.05 | 16.93 | 17.34 | 16.66 | 30367 |
| 1720219200 | 16.73 | -0.22 | -1.30 | 16.94 | 17.08 | 16.719999 | 35105 |
| 1720040640 | 16.95 | -0.21 | -1.22 | 17.13 | 17.18 | 16.85 | 16068 |
| 1719960000 | 17.16 | 0.03 | 0.18 | 17.11 | 17.3499 | 17.05 | 23534 |
| 1719873600 | 17.13 | -0.01 | -0.06 | 17.55 | 17.57 | 17.1 | 21747 |
| 1719614400 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1719528000 | 17.14 | 0.05 | 0.29 | 17 | 17.22 | 17 | 22430 |
| 1719441600 | 17.09 | -0.11 | -0.64 | 17.11 | 17.32 | 17.09 | 24574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
