NYSE, BRT End of Day and Historical Stock Data [BRT Realty Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, BRT:

12 Aug 25 16:37

LAST: 15.10	CHANGE: 0.14	OPEN: 14.89	HIGH: 15.19	ASK: 8.60	VOLUME: 42.4K
LAST: 15.10	CHG(%): 0.94	PREV: 14.96	LOW: 14.89	BID: 7.25

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	14.89	15.19	14.89	15.10	42.3K
11 Aug 25	14.90	15.24	14.71	14.96	22K
08 Aug 25	14.94	15.32	14.85	14.90	30.8K
07 Aug 25	15.15	15.15	14.81	15.02	35K
06 Aug 25	15.02	15.14	14.90	15.07	39.7K
05 Aug 25	14.88	15.02	14.76	14.97	33K
04 Aug 25	14.55	14.97	14.55	14.94	36.1K
01 Aug 25	14.44	15.14	14.17	14.52	52.9K
31 Jul 25	15.00	15.07	14.53	14.55	53.5K
30 Jul 25	15.36	15.70	14.95	15.02	36K

COMPANY PROFILE

Name:
About:	We are a real estate investment trust, also known as a REIT, organized as a business trust under the laws of the Commonwealth of Massachusetts in 1972. We are primarily engaged in originating and holding for investment senior and junior commercial mortgage loans secured by real property in the United States. These loans generally have relatively high yields and are short term or bridge loans with an average duration ranging from six months to three years. We generally lend at a floating rate of interest based on a spread over the prime rate and receive an origination fee for the loans we originate. At September 30, 2007, we had 51 loans outstanding that were secured by properties located in 11 states. From time to time, we have also participated as both an equity investor in, and a mortgage lender to, joint ventures which acquire income-producing real property and in the past we have purchased equity securities in other REITs. ...
Sector:	Consumer Services
Industry:	Real Estate Investment Trusts
CIK:	0014846

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-29.98
EPS Ratio:	-0.47
DivYield:	6.99
PtB:	1.54
PtS:	1.46
EBITDA:	43.81M
Shares:	18.9M
Market Cap:	285.43M
52wk range:	14.17 - 20.22

TECHNICALS

MA5:	15.01
MA20:	15.21
MA50:	15.62
MA200:	16.87
STO9:	46.81
RSI14:	33.19
WPR14:	-45.79
MTM14:	-0.49
ROC14:	-0.03
Week High:	15.32
Week Low:	14.71
Month High:	16.00
Month Low:	14.17
Volatility:	6.07