BRT Apartments Corp. (MD) Common Stockのデータ

BRT Apartments Corp. (MD) Common Stockの基本情報

名前 BRT Apartments Corp. (MD) Common Stock
ティッカー BRT
国 United States
上場年 nan
セクター Consumer Services

BRT Apartments Corp. (MD) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.32 14.77 15.32 15.02 27500.0 15.02
2021-02-12 15.1 14.88 14.96 15.08 13100.0 15.08
2021-02-11 15.34 14.9 15.22 15.07 19800.0 15.07
2021-02-10 15.45 15.09 15.3 15.09 20000.0 15.09
2021-02-09 15.74 15.15 15.74 15.16 23700.0 15.16
2021-02-08 15.71 15.2 15.38 15.71 31600.0 15.71
2021-02-05 15.42 14.84 14.93 15.37 27400.0 15.37
2021-02-04 14.99 14.7 14.7 14.87 15600.0 14.87
2021-02-03 14.66 14.21 14.56 14.66 20500.0 14.66
2021-02-02 14.75 14.3 14.65 14.59 23900.0 14.59
2021-02-01 14.75 14.1 14.1 14.65 50700.0 14.65
2021-01-29 14.61 13.83 14.4 13.98 50800.0 13.98
2021-01-28 14.75 14.34 14.5 14.48 23400.0 14.48
2021-01-27 14.74 14.24 14.67 14.54 57500.0 14.54
2021-01-26 15.35 14.78 15.35 14.84 27100.0 14.84
2021-01-25 15.48 14.86 15.24 15.36 20300.0 15.36
2021-01-22 15.49 14.63 15.07 15.46 48300.0 15.46
2021-01-21 15.5 14.82 15.02 15.28 24800.0 15.28
2021-01-20 15.4 14.89 15.26 15.12 29900.0 15.12
2021-01-19 15.48 14.8 15.48 15.06 34600.0 15.06
2021-01-15 15.34 14.69 14.74 15.27 26900.0 15.27
2021-01-14 14.99 14.55 14.63 14.92 30100.0 14.92
2021-01-13 15.0 14.64 14.86 14.73 25300.0 14.73
2021-01-12 15.11 14.61 14.93 14.99 30400.0 14.99
2021-01-11 15.3 14.67 15.09 14.83 41500.0 14.83
2021-01-08 15.55 15.0 15.35 15.29 19400.0 15.29
2021-01-07 15.62 14.95 15.62 15.34 34600.0 15.34
2021-01-06 16.23 15.04 15.04 15.63 45500.0 15.63
2021-01-05 15.23 14.65 14.65 15.02 46400.0 15.02
2021-01-04 15.25 14.6 15.25 14.65 47300.0 14.65
2020-12-31 15.25 14.73 14.9 15.2 20000.0 15.2
2020-12-30 15.02 14.76 14.89 14.96 26900.0 14.96
2020-12-29 15.37 14.75 15.14 14.85 46900.0 14.85
2020-12-28 15.14 14.55 14.55 15.04 64700.0 15.04
2020-12-24 14.91 14.4 14.63 14.53 22100.0 14.53
2020-12-23 15.26 14.7 15.02 14.72 28200.0 14.72
2020-12-22 15.1 14.6 14.9 14.91 51300.0 14.91
2020-12-21 15.81 14.7 15.62 14.97 88600.0 14.97
2020-12-18 15.86 15.27 15.66 15.81 120400.0 15.81
2020-12-17 15.66 15.15 15.38 15.66 65700.0 15.66
2020-12-16 15.2 14.76 15.2 15.0 31400.0 15.0
2020-12-15 15.5 14.75 15.34 15.36 52400.0 15.14
2020-12-14 15.34 14.75 14.75 15.09 62300.0 14.87
2020-12-11 14.88 14.26 14.51 14.74 26500.0 14.53
2020-12-10 14.76 14.5 14.67 14.65 17100.0 14.44
2020-12-09 15.03 14.51 14.96 14.64 24000.0 14.43
2020-12-08 15.22 14.55 14.74 14.84 32300.0 14.63
2020-12-07 14.85 14.2 14.55 14.74 57700.0 14.53
2020-12-04 14.55 13.95 13.97 14.51 28400.0 14.3
2020-12-03 14.0 13.51 13.51 13.83 29300.0 13.63
2020-12-02 13.59 13.16 13.22 13.54 28100.0 13.35
2020-12-01 13.62 13.12 13.23 13.15 33100.0 12.96
2020-11-30 13.59 13.03 13.57 13.06 46600.0 12.87
2020-11-27 13.65 13.02 13.34 13.57 16700.0 13.38
2020-11-25 13.56 13.04 13.45 13.21 38300.0 13.02
2020-11-24 13.94 13.45 13.49 13.59 41700.0 13.4
2020-11-23 13.78 13.2 13.2 13.37 29100.0 13.18
2020-11-20 13.4 12.97 13.19 13.27 29300.0 13.08
2020-11-19 13.44 13.15 13.25 13.38 30300.0 13.19
2020-11-18 13.96 13.25 13.96 13.27 24900.0 13.08
2020-11-17 14.0 13.48 13.91 13.8 31100.0 13.6
2020-11-16 14.26 13.39 13.56 13.96 68400.0 13.76
2020-11-13 13.47 12.92 12.99 13.2 32600.0 13.01
2020-11-12 13.9 12.78 13.59 12.97 58400.0 12.78
2020-11-11 14.29 13.19 14.29 13.54 56000.0 13.35
2020-11-10 14.57 13.02 13.02 14.2 76800.0 14.0
2020-11-09 13.7 12.66 12.66 13.07 81600.0 12.88
2020-11-06 12.85 12.3 12.67 12.49 36500.0 12.31
2020-11-05 13.0 12.33 12.33 12.7 34700.0 12.52
2020-11-04 12.69 12.11 12.69 12.31 38300.0 12.13
2020-11-03 13.07 12.31 12.39 12.87 51600.0 12.69
2020-11-02 12.5 12.19 12.5 12.25 20200.0 12.07
2020-10-30 12.5 12.07 12.1 12.45 27300.0 12.27
2020-10-29 12.3 11.9 12.07 12.09 48800.0 11.92
2020-10-28 12.57 12.13 12.44 12.22 72800.0 12.04
2020-10-27 12.95 12.35 12.55 12.38 41800.0 12.2
2020-10-26 12.79 12.45 12.74 12.66 44400.0 12.48
2020-10-23 13.0 12.37 12.5 12.82 37600.0 12.64
2020-10-22 12.44 12.21 12.33 12.36 20100.0 12.18
2020-10-21 12.22 11.87 12.12 12.19 22600.0 12.02
2020-10-20 12.3 11.91 12.02 12.12 21600.0 11.95
2020-10-19 12.44 11.92 12.44 12.01 29600.0 11.84
2020-10-16 12.69 12.25 12.29 12.28 41000.0 12.1
2020-10-15 12.72 12.25 12.25 12.35 27800.0 12.17
2020-10-14 12.9 12.3 12.57 12.37 31700.0 12.19
2020-10-13 13.01 12.6 12.81 12.66 23300.0 12.48
2020-10-12 13.04 12.75 13.04 12.81 30600.0 12.63
2020-10-09 12.96 12.8 12.89 12.82 21600.0 12.64
2020-10-08 13.18 12.8 12.8 12.84 47300.0 12.66
2020-10-07 12.72 12.28 12.49 12.64 25300.0 12.46
2020-10-06 12.99 12.17 12.31 12.4 35600.0 12.22
2020-10-05 12.63 12.07 12.39 12.23 48900.0 12.05
2020-10-02 12.43 12.08 12.08 12.3 22400.0 12.12
2020-10-01 12.29 11.76 11.81 12.26 35200.0 12.08
2020-09-30 12.11 11.58 11.89 11.78 23600.0 11.61
2020-09-29 12.07 11.71 12.07 11.89 19200.0 11.72
2020-09-28 12.22 11.82 11.82 12.07 24800.0 11.9
2020-09-25 11.65 11.18 11.18 11.6 34600.0 11.43
2020-09-24 11.59 11.05 11.25 11.38 92800.0 11.22
2020-09-23 12.33 11.4 12.2 11.49 94700.0 11.11
2020-09-22 12.33 11.87 12.21 12.15 60400.0 11.75
2020-09-21 12.58 12.05 12.49 12.15 65900.0 11.75
2020-09-18 12.98 12.52 12.97 12.56 79600.0 12.14
2020-09-17 12.95 12.62 12.81 12.84 30800.0 12.41
2020-09-16 13.16 12.58 12.68 12.94 48400.0 12.51
2020-09-15 12.94 12.48 12.48 12.61 46400.0 12.19
2020-09-14 13.07 12.25 12.88 12.41 71700.0 12.0
2020-09-11 12.99 12.42 12.91 12.64 58900.0 12.22
2020-09-10 13.4 12.79 13.14 12.83 55400.0 12.4
2020-09-09 13.33 12.94 13.0 13.13 30900.0 12.69
2020-09-08 13.06 12.58 12.93 12.87 42500.0 12.44
2020-09-04 13.48 12.91 13.42 13.12 58500.0 12.68
2020-09-03 14.08 13.12 13.92 13.33 90600.0 12.89
2020-09-02 14.06 13.48 13.48 13.98 79900.0 13.52
2020-09-01 13.51 13.23 13.33 13.45 50600.0 13.0
2020-08-31 13.62 13.11 13.5 13.35 55800.0 12.91
2020-08-28 13.59 13.21 13.56 13.47 36900.0 13.02
2020-08-27 13.64 12.8 12.8 13.52 91500.0 13.07
2020-08-26 13.2 12.49 12.65 12.67 122800.0 12.25
2020-08-25 12.8 12.43 12.69 12.63 39700.0 12.21
2020-08-24 12.81 12.05 12.15 12.76 87600.0 12.34
2020-08-21 12.22 11.75 12.11 11.86 70600.0 11.47
2020-08-20 12.26 11.66 11.69 12.1 58000.0 11.7
2020-08-19 12.5 11.8 12.42 11.97 85200.0 11.57
2020-08-18 12.51 10.88 10.88 12.25 228800.0 11.84
2020-08-17 11.03 10.72 10.77 10.91 33200.0 10.55
2020-08-14 10.8 10.6 10.67 10.72 12300.0 10.36
2020-08-13 11.22 10.67 11.01 10.72 38000.0 10.36
2020-08-12 11.25 10.45 10.45 11.14 27800.0 10.77
2020-08-11 11.0 10.33 10.8 10.39 48500.0 10.05
2020-08-10 11.32 10.7 11.08 10.86 37600.0 10.5
2020-08-07 10.99 10.64 10.64 10.97 27700.0 10.61
2020-08-06 10.71 10.45 10.67 10.62 21800.0 10.27
2020-08-05 10.85 10.5 10.74 10.61 23700.0 10.26
2020-08-04 10.8 10.43 10.58 10.7 18100.0 10.34
2020-08-03 10.75 10.08 10.43 10.62 56400.0 10.27
2020-07-31 10.43 10.04 10.43 10.32 47200.0 9.98
2020-07-30 10.64 10.48 10.57 10.53 20000.0 10.18
2020-07-29 10.76 10.43 10.64 10.61 41700.0 10.26
2020-07-28 10.74 10.17 10.17 10.64 39100.0 10.29
2020-07-27 10.43 10.07 10.25 10.32 47200.0 9.98
2020-07-24 11.38 10.29 10.86 10.29 20600.0 9.95
2020-07-23 11.04 10.59 11.03 10.81 31100.0 10.45
2020-07-22 11.15 10.67 11.01 11.02 35600.0 10.65
2020-07-21 11.11 10.85 10.91 10.87 22600.0 10.51
2020-07-20 11.04 10.6 11.03 10.66 30800.0 10.31
2020-07-17 11.27 10.98 11.2 11.04 31200.0 10.67
2020-07-16 11.65 11.08 11.65 11.18 25000.0 10.81
2020-07-15 11.87 11.4 11.54 11.65 41100.0 11.26
2020-07-14 11.64 11.05 11.21 11.13 41800.0 10.76
2020-07-13 11.55 10.45 10.45 11.19 69900.0 10.82
2020-07-10 10.59 10.15 10.22 10.38 28900.0 10.04
2020-07-09 10.48 9.95 10.33 10.15 49500.0 9.81
2020-07-08 10.65 10.19 10.34 10.33 39000.0 9.99
2020-07-07 11.04 10.33 11.03 10.38 56200.0 10.04
2020-07-06 11.18 10.75 11.0 11.05 32100.0 10.68
2020-07-02 10.98 10.6 10.86 10.91 23700.0 10.55
2020-07-01 11.0 10.6 10.73 10.62 49900.0 10.27
2020-06-30 10.86 10.31 10.52 10.82 62300.0 10.46
2020-06-29 10.89 10.43 10.83 10.54 59900.0 10.19
2020-06-26 10.69 10.1 10.44 10.67 245200.0 10.32
2020-06-25 10.76 10.34 10.7 10.63 71700.0 10.28
2020-06-24 11.34 10.55 10.99 11.04 86900.0 10.46
2020-06-23 11.48 11.04 11.37 11.04 49600.0 10.46
2020-06-22 11.34 10.8 10.83 11.2 64900.0 10.61
2020-06-19 11.96 10.66 11.88 10.66 156100.0 10.1
2020-06-18 12.21 11.6 11.7 11.8 63500.0 11.18
2020-06-17 12.18 11.56 11.89 12.03 60900.0 11.4
2020-06-16 12.87 11.8 12.74 11.87 40300.0 11.25
2020-06-15 12.35 10.95 10.95 12.2 31700.0 11.56
2020-06-12 11.51 11.01 11.32 11.44 28000.0 10.84
2020-06-11 11.8 10.69 11.69 10.97 65200.0 10.39
2020-06-10 12.8 12.03 12.8 12.04 33300.0 11.41
2020-06-09 13.01 12.53 13.01 12.7 41300.0 12.03
2020-06-08 13.7 13.11 13.55 13.22 57600.0 12.53
2020-06-05 13.49 12.71 12.81 13.12 70100.0 12.43
2020-06-04 12.28 11.69 11.76 12.09 41700.0 11.46
2020-06-03 12.05 11.35 11.6 11.96 45400.0 11.33
2020-06-02 11.9 11.18 11.7 11.28 66000.0 10.69
2020-06-01 11.78 11.11 11.29 11.55 54200.0 10.94
2020-05-29 11.39 10.44 10.68 11.28 37500.0 10.69
2020-05-28 12.51 10.38 12.26 10.68 82000.0 10.12
2020-05-27 12.14 10.59 10.75 12.03 100100.0 11.4
2020-05-26 10.6 9.9 9.9 10.35 63000.0 9.81
2020-05-22 9.57 9.19 9.48 9.55 26600.0 9.05
2020-05-21 9.48 9.05 9.22 9.43 28600.0 8.94
2020-05-20 9.27 8.9 8.99 9.24 26800.0 8.76
2020-05-19 9.27 8.85 8.96 8.89 44200.0 8.42
2020-05-18 9.45 8.84 9.35 9.04 92200.0 8.57
2020-05-15 9.03 8.6 9.03 8.91 37900.0 8.44
2020-05-14 9.04 8.5 8.5 9.04 62700.0 8.57
2020-05-13 8.93 8.47 8.9 8.63 65600.0 8.18
2020-05-12 9.35 8.89 9.35 8.97 49600.0 8.5
2020-05-11 9.75 9.31 9.64 9.34 45600.0 8.85
2020-05-08 9.9 9.41 9.41 9.84 52900.0 9.32
2020-05-07 9.83 9.09 9.21 9.34 31400.0 8.85
2020-05-06 9.35 9.04 9.15 9.11 43800.0 8.63
2020-05-05 9.61 9.15 9.61 9.16 38500.0 8.68
2020-05-04 9.64 9.22 9.51 9.32 32900.0 8.83
2020-05-01 10.16 9.45 9.79 9.67 41700.0 9.16
2020-04-30 10.44 9.6 10.44 9.9 61300.0 9.38
2020-04-29 10.96 9.94 10.0 10.69 52100.0 10.13
2020-04-28 10.25 9.64 9.96 9.79 74800.0 9.28
2020-04-27 9.74 8.95 8.95 9.57 66900.0 9.07
2020-04-24 8.94 8.63 8.9 8.85 52400.0 8.39
2020-04-23 8.96 8.63 8.68 8.83 42800.0 8.37
2020-04-22 9.15 8.56 9.01 8.68 59400.0 8.22
2020-04-21 8.86 8.46 8.76 8.72 34900.0 8.26
2020-04-20 9.25 8.51 8.79 8.84 77400.0 8.38
2020-04-17 9.44 8.52 9.0 8.85 83600.0 8.39
2020-04-16 8.79 7.81 8.33 8.71 101500.0 8.25
2020-04-15 9.48 8.07 8.92 8.2 119100.0 7.77
2020-04-14 10.46 9.13 9.75 9.13 85500.0 8.65
2020-04-13 10.63 9.65 10.63 9.7 44300.0 9.19
2020-04-09 10.88 9.92 10.32 10.24 74600.0 9.7
2020-04-08 10.08 8.86 9.35 10.02 59500.0 9.49
2020-04-07 9.98 8.81 9.69 9.09 82500.0 8.61
2020-04-06 9.85 8.88 9.39 9.14 49100.0 8.66
2020-04-03 10.27 8.95 10.15 9.07 71100.0 8.59
2020-04-02 10.47 9.34 9.4 10.36 90800.0 9.82
2020-04-01 10.31 9.27 9.57 9.49 83200.0 8.99
2020-03-31 10.25 9.52 9.97 10.25 135200.0 9.71
2020-03-30 10.25 8.78 8.93 10.13 54600.0 9.6
2020-03-27 9.27 8.78 8.78 8.93 77200.0 8.46
2020-03-26 10.24 9.12 9.12 9.76 92700.0 9.25
2020-03-25 10.0 8.93 9.24 9.08 66400.0 8.6
2020-03-24 9.72 8.18 9.37 8.9 119000.0 8.43
2020-03-23 9.0 7.92 8.74 8.88 105900.0 8.41
2020-03-20 9.99 8.4 8.41 8.97 124000.0 8.29
2020-03-19 8.96 6.0 7.52 8.35 99000.0 7.72
2020-03-18 9.75 6.72 9.59 7.51 137000.0 6.94
2020-03-17 10.44 9.55 9.97 10.18 90800.0 9.41
2020-03-16 11.5 9.76 11.36 9.86 95100.0 9.11
2020-03-13 12.61 11.59 12.61 12.23 92400.0 11.3
2020-03-12 13.15 12.25 13.0 12.26 92700.0 11.33
2020-03-11 14.98 13.65 14.98 13.87 62000.0 12.82
2020-03-10 15.38 14.5 15.17 15.28 114300.0 14.12
2020-03-09 15.38 14.45 15.38 14.56 81800.0 13.46
2020-03-06 16.1 15.46 15.65 16.07 48400.0 14.85
2020-03-05 16.33 15.61 16.06 15.81 37900.0 14.61
2020-03-04 16.39 15.92 16.02 16.35 58300.0 15.11
2020-03-03 16.27 15.76 15.99 15.89 34200.0 14.69
2020-03-02 16.32 15.35 15.56 15.96 50900.0 14.75
2020-02-28 16.52 15.32 16.52 15.6 154600.0 14.42
2020-02-27 17.17 16.6 17.03 16.82 88500.0 15.55
2020-02-26 17.81 17.15 17.47 17.22 61400.0 15.92
2020-02-25 17.98 17.2 17.87 17.41 66700.0 16.09
2020-02-24 18.26 17.75 18.0 17.87 30500.0 16.52
2020-02-21 18.08 17.63 17.65 18.05 40800.0 16.68
2020-02-20 17.88 17.5 17.59 17.71 65600.0 16.37
2020-02-19 17.99 17.14 17.25 17.62 84100.0 16.29
2020-02-18 17.35 17.1 17.22 17.18 52800.0 15.88