ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BRT BRT Apartments Corp

18.07
-0.20 (-1.09%)
May 10 2024 - Closed
Delayed by 15 minutes

BRT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 18.07 -0.20 -1.09% 18.42 18.44 17.925 31,162
May 09 2024 18.27 -0.22 -1.19% 18.59 18.59 18.02 23,049
May 08 2024 18.49 -0.18 -0.96% 18.59 18.79 18.40 17,050
May 07 2024 18.67 0.03 0.16% 18.59 18.7846 18.59 17,364
May 06 2024 18.64 0.16 0.87% 18.51 18.7503 18.45 35,499
May 03 2024 18.48 -0.04 -0.22% 18.76 18.76 18.3401 25,264
May 02 2024 18.52 0.20 1.09% 18.52 18.55 18.24 26,623
May 01 2024 18.32 0.38 2.12% 18.06 18.38 17.91 30,783
Apr 30 2024 17.94 -0.13 -0.72% 18.04 18.19 17.885 29,730
Apr 29 2024 18.07 0.54 3.08% 17.72 18.07 17.70 48,133
Apr 26 2024 17.53 0.12 0.69% 17.36 17.69 17.36 18,050
Apr 25 2024 17.41 -0.23 -1.30% 17.47 17.48 17.30 24,171
Apr 24 2024 17.64 -0.30 -1.67% 17.81 17.87 17.55 23,682
Apr 23 2024 17.94 0.19 1.07% 18.00 18.14 17.86 37,979
Apr 22 2024 17.75 0.38 2.19% 17.33 17.81 17.205 41,672
Apr 19 2024 17.37 0.75 4.51% 16.63 17.38 16.53 45,865
Apr 18 2024 16.62 0.10 0.61% 16.74 16.79 16.45 57,291
Apr 17 2024 16.52 -0.30 -1.78% 16.84 16.955 16.46 44,454
Apr 16 2024 16.82 -0.18 -1.06% 17.00 17.2462 16.75 38,378
Apr 15 2024 17.00 -0.64 -3.63% 17.58 17.625 16.96 71,211
Apr 12 2024 17.64 0.36 2.08% 17.12 17.66 17.12 88,173
Apr 11 2024 17.28 0.37 2.19% 17.07 17.33 16.70 55,192
Apr 10 2024 16.91 -0.78 -4.41% 17.35 17.48 16.76 48,692
Apr 09 2024 17.69 0.24 1.38% 17.40 17.74 17.40 21,189
Apr 08 2024 17.45 0.75 4.49% 16.98 17.50 16.87 51,654
Apr 05 2024 16.70 0.08 0.48% 16.64 16.95 16.565 38,378
Apr 04 2024 16.62 -0.14 -0.84% 16.88 17.16 16.62 86,176
Apr 03 2024 16.76 0.46 2.82% 16.16 16.85 16.16 52,692
Apr 02 2024 16.30 -0.16 -0.97% 16.39 16.96 16.21 54,903
Apr 01 2024 16.46 -0.34 -2.02% 16.80 16.80 16.39 40,922
Mar 28 2024 16.80 0.35 2.13% 16.58 17.01 16.458 57,820
Mar 27 2024 16.45 0.64 4.05% 15.97 16.45 15.97 34,097
Mar 26 2024 15.81 -0.56 -3.42% 16.17 16.25 15.81 65,034
Mar 25 2024 16.37 -0.28 -1.68% 16.60 16.70 16.37 89,310
Mar 22 2024 16.65 -0.09 -0.54% 16.80 16.80 16.55 48,642
Mar 21 2024 16.74 0.28 1.70% 16.50 16.75 16.4001 46,074
Mar 20 2024 16.46 0.22 1.35% 16.16 16.62 16.16 32,097
Mar 19 2024 16.24 0.07 0.43% 16.00 16.34 16.00 22,251
Mar 18 2024 16.17 -0.21 -1.28% 16.69 16.80 16.11 46,700
Mar 15 2024 16.38 0.68 4.33% 15.64 16.39 15.61 128,777
Mar 14 2024 15.70 -0.75 -4.56% 16.37 16.575 15.465 83,266
Mar 13 2024 16.45 0.39 2.43% 16.06 16.53 15.8154 44,201
Mar 12 2024 16.06 -0.04 -0.25% 16.20 16.20 15.70 50,545
Mar 11 2024 16.10 -0.02 -0.12% 16.18 16.2199 16.00 21,956
Mar 08 2024 16.12 0.54 3.47% 15.79 16.1988 15.74 26,226
Mar 07 2024 15.58 0.08 0.52% 15.65 15.6875 15.48 26,894
Mar 06 2024 15.50 0.15 0.98% 15.48 15.79 15.33 40,068
Mar 05 2024 15.35 -0.29 -1.85% 15.62 15.845 15.31 44,214
Mar 04 2024 15.64 0.02 0.13% 15.60 15.80 15.53 26,460
Mar 01 2024 15.62 0.14 0.90% 15.44 15.69 15.21 41,842
Feb 29 2024 15.48 -0.09 -0.58% 15.71 15.80 15.40 28,225
Feb 28 2024 15.57 -0.24 -1.52% 15.79 15.97 15.56 27,254
Feb 27 2024 15.81 -0.02 -0.13% 15.89 16.09 15.69 39,535
Feb 26 2024 15.83 -0.06 -0.38% 15.79 16.04 15.79 72,403
Feb 23 2024 15.89 -0.14 -0.87% 16.09 16.1001 15.86 15,345
Feb 22 2024 16.03 -0.09 -0.56% 16.03 16.12 15.83 52,093
Feb 21 2024 16.12 0.30 1.90% 15.83 16.23 15.82 17,905
Feb 20 2024 15.82 -0.61 -3.71% 16.21 16.40 15.80 35,892
Feb 16 2024 16.43 0.03 0.18% 16.25 16.555 16.105 25,326
Feb 15 2024 16.40 0.53 3.34% 15.94 16.52 15.94 43,543
Feb 14 2024 15.87 0.09 0.57% 15.92 16.06 15.622 49,816
Feb 13 2024 15.78 -0.84 -5.05% 16.16 16.39 15.75 72,632