![First Real Estate Investment Trust of New Jersey Inc (PK)](/common/images/company/NO_FREVS.png)
First Real Estate Investment Trust of New Jersey Inc (PK) (FREVS)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 1.51898734177 | 15.8 | 16.04 | 14.16 | 4201 | 15.22 | CS |
4 | -0.44 | -2.66990291262 | 16.48 | 17.25 | 14.16 | 792 | 16.03658216 | CS |
12 | -0.96 | -5.64705882353 | 17 | 17.61 | 14.16 | 2056 | 16.75292036 | CS |
26 | -1.11 | -6.472303207 | 17.15 | 17.61 | 14.16 | 1461 | 16.53274287 | CS |
52 | 1.59 | 11.0034602076 | 14.45 | 19.5 | 14.16 | 1899 | 17.54727694 | CS |
156 | -1.76 | -9.88764044944 | 17.8 | 28 | 13.42 | 1731 | 19.19965805 | CS |
260 | -1.21 | -7.01449275362 | 17.25 | 28 | 12.3 | 1871 | 18.56289465 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719350880 | 16.04 | 0.82 | 5.39 | 16 | 16.04 | 16 | 308 |
1719264540 | 15.22 | -1.03 | -6.34 | 15.8 | 15.8 | 14.16 | 4201 |
1719005100 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1718918700 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1718745900 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1718659500 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1718400300 | 16.25 | -0.23 | -1.40 | 16.3 | 16.3 | 16.1192 | 956 |
1718314140 | 16.48 | -0.02 | -0.12 | 16.572399 | 16.572399 | 16.48 | 200 |
1718227380 | 16.5 | 0 | 0.00 | 16.55 | 16.55 | 16.5 | 768 |
1718141340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 250 |
1718054880 | 16.5 | -0.75 | -4.35 | 16.51 | 16.51 | 16.5 | 302 |
1717795800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1717709400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1717622760 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1717536360 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 158 |
1717450140 | 17.25 | 0.77 | 4.67 | 16.4644 | 17.25 | 16.4644 | 1501 |
1717190940 | 16.48 | 0.02 | 0.12 | 16.48 | 16.48 | 16.48 | 200 |
1717104540 | 16.46 | -0.02 | -0.12 | 16.46 | 16.46 | 16.46 | 291 |
1717018020 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 210 |
1716931740 | 16.48 | 0.41 | 2.55 | 16.48 | 16.48 | 16.48 | 469 |
1716585840 | 16.07 | -0.23 | -1.41 | 16.3 | 16.3 | 16.07 | 2180 |
1716499740 | 16.3 | -0.2 | -1.21 | 16.3 | 16.3 | 16.3 | 100 |
1716412800 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 12501 |
1716326940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1716240540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1715981340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1715894940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1715808540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1715722140 | 17 | -0.02 | -0.12 | 16.99 | 17 | 16.99 | 401 |
1715635200 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
1715376000 | 17.02 | 0.07 | 0.41 | 17 | 17.02 | 17 | 10400 |
1715289720 | 16.95 | -0.07 | -0.41 | 16.95 | 16.95 | 16.95 | 100 |
1715203200 | 17.02 | 0.02 | 0.12 | 17.02 | 17.02 | 17 | 3600 |
1715117340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1715030940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1714771740 | 17 | -0.2 | -1.16 | 17 | 17 | 17 | 661 |
1714685340 | 17.2 | 0.72 | 4.37 | 16.5 | 17.61 | 16.5 | 22445 |
1714599000 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
1714512600 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
1714425720 | 16.48 | 0.42 | 2.60 | 16.05 | 16.5 | 16.05 | 363 |
1714166580 | 16.0625 | 0.06 | 0.39 | 16.25 | 16.25 | 16.0625 | 288 |
1714080300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1713993900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1713907500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1713821100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1713561900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1713475500 | 16 | -0.04 | -0.25 | 16 | 16 | 16 | 100 |
1713389100 | 16.04 | -0.41 | -2.49 | 16.04 | 16.04 | 16.04 | 216 |
1713302400 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
1713216000 | 16.45 | 0.11 | 0.69 | 16.45 | 16.45 | 16.45 | 199 |
1712957160 | 16.337499 | 0.32 | 1.98 | 16.45 | 16.45 | 16.337499 | 244 |
1712870760 | 16.02 | -0.39 | -2.39 | 16.43 | 16.45 | 16 | 1208 |
1712784000 | 16.4125 | 0 | 0.00 | 16.32 | 16.45 | 16.32 | 366 |
1712698140 | 16.4125 | -0.03 | -0.18 | 16.45 | 16.45 | 16.4125 | 1255 |
1712611200 | 16.442499 | 0.01 | 0.08 | 16.44 | 16.48 | 16.44 | 1375 |
1712352180 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
1712265780 | 16.43 | -0.02 | -0.12 | 16.45 | 16.45 | 16.43 | 774 |
1712179500 | 16.45 | -0.49 | -2.89 | 16.45 | 16.45 | 16.45 | 100 |
1712092980 | 16.94 | 0.24 | 1.41 | 17 | 17 | 16.75 | 1510 |
1712006940 | 16.704999 | -0.3 | -1.74 | 16.704999 | 16.704999 | 16.704999 | 115 |
1711660980 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1711574580 | 17 | 0 | 0.00 | 17 | 17 | 16.99 | 1210 |
1711488540 | 17 | 0.7 | 4.29 | 16.95 | 17 | 16.84 | 1100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.