Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.73	12.73	12.44	12.48	258,275	-0.23(-1.81%)
Feb 27, 2017	12.60	12.78	12.52	12.71	249,989	+0.10(+0.79%)
Feb 24, 2017	12.53	12.68	12.45	12.61	186,532	-0.04(-0.32%)
Feb 23, 2017	12.73	12.73	12.46	12.65	182,999	-0.01(-0.08%)
Feb 22, 2017	12.75	12.75	12.37	12.66	426,012	-0.14(-1.09%)
Feb 21, 2017	12.81	12.91	12.53	12.80	637,132	-0.05(-0.39%)
Feb 17, 2017		12.85	12.85	12.85	0	-0.71(-5.24%)
Feb 16, 2017	13.37	13.94	13.37	13.56	658,701	+0.19(+1.42%)
Feb 15, 2017	13.39	13.39	13.15	13.37	216,773	+0.03(+0.22%)
Feb 14, 2017	13.46	13.50	13.27	13.34	226,465	-0.12(-0.89%)
Feb 13, 2017	13.39	13.47	13.26	13.46	226,141	+0.09(+0.67%)
Feb 10, 2017	13.29	13.38	13.10	13.37	247,534	+0.10(+0.75%)
Feb 09, 2017	13.20	13.29	13.11	13.27	205,140	+0.12(+0.91%)
Feb 08, 2017	13.13	13.16	13.00	13.15	262,177	+0.06(+0.46%)
Feb 07, 2017	13.28	13.28	13.05	13.09	326,349	-0.09(-0.68%)
Feb 06, 2017	13.39	13.40	13.14	13.18	226,089	-0.13(-0.98%)
Feb 03, 2017	13.21	13.45	13.15	13.31	301,219	+0.21(+1.60%)
Feb 02, 2017	13.05	13.20	13.02	13.10	168,496	+0.07(+0.54%)
Feb 01, 2017	13.19	13.25	12.98	13.03	283,064	-0.05(-0.38%)
Jan 31, 2017	13.00	13.28	12.96	13.08	799,488	+0.08(+0.62%)
Jan 30, 2017	13.10	13.12	12.97	13.00	252,990	-0.13(-0.99%)
Jan 27, 2017	13.14	13.15	13.03	13.13	191,954	+0.00(+0.00%)
Jan 26, 2017	13.15	13.19	13.10	13.13	296,850	-0.02(-0.15%)
Jan 25, 2017	13.03	13.15	13.03	13.15	337,077	+0.12(+0.92%)
Jan 24, 2017	13.13	13.14	13.01	13.03	339,412	-0.10(-0.76%)
Jan 23, 2017	13.04	13.15	13.02	13.13	249,626	+0.06(+0.46%)
Jan 20, 2017	13.19	13.20	13.05	13.07	615,959	-0.07(-0.53%)
Jan 19, 2017	13.20	13.20	13.09	13.14	263,232	-0.02(-0.15%)
Jan 18, 2017	13.15	13.21	13.09	13.16	336,305	+0.04(+0.30%)
Jan 17, 2017	13.12	13.17	13.04	13.12	408,248	+0.03(+0.23%)
Jan 13, 2017		13.09	13.09	13.09	0	+0.00(+0.00%)
Jan 12, 2017	13.15	13.16	13.05	13.09	450,283	-0.01(-0.08%)
Jan 11, 2017	13.05	13.17	13.01	13.10	1,959,767	-0.74(-5.35%)
Jan 10, 2017	13.94	13.98	13.68	13.84	154,901	-0.01(-0.07%)
Jan 09, 2017	14.04	14.14	13.58	13.85	328,112	+0.41(+3.05%)
Jan 06, 2017	13.40	13.54	13.39	13.44	107,540	-0.06(-0.44%)
Jan 05, 2017	13.65	13.71	13.43	13.50	152,575	-0.14(-1.03%)
Jan 04, 2017	13.53	13.91	13.30	13.64	351,001	-0.32(-2.29%)
Jan 03, 2017	13.85	14.00	13.72	13.96	300,566	+0.24(+1.75%)
Dec 30, 2016		13.72	13.72	13.72	0	+0.24(+1.78%)
Dec 29, 2016	13.30	13.50	13.28	13.48	136,553	+0.10(+0.75%)
Dec 28, 2016	13.41	13.50	13.27	13.38	69,293	-0.07(-0.52%)
Dec 27, 2016	13.50	13.50	13.31	13.45	89,606	+0.00(+0.00%)
Dec 23, 2016		13.45	13.45	13.45	0	+0.25(+1.89%)
Dec 22, 2016	13.28	13.33	13.18	13.20	91,457	-0.12(-0.90%)
Dec 21, 2016	13.43	13.55	13.30	13.32	86,858	-0.18(-1.33%)
Dec 20, 2016	13.38	13.55	13.31	13.50	96,006	+0.12(+0.90%)
Dec 19, 2016	13.32	13.40	13.25	13.38	96,811	+0.11(+0.83%)
Dec 16, 2016	12.99	13.30	12.99	13.27	251,299	+0.35(+2.71%)
Dec 15, 2016	12.95	13.10	12.71	12.92	159,944	+0.00(+0.00%)
Dec 14, 2016	13.03	13.15	12.89	12.92	159,124	-0.22(-1.67%)
Dec 13, 2016	13.30	13.30	13.00	13.14	93,192	-0.04(-0.30%)
Dec 12, 2016	13.24	13.32	13.10	13.18	64,514	-0.04(-0.30%)
Dec 09, 2016	13.23	13.40	13.15	13.22	139,760	+0.03(+0.23%)
Dec 08, 2016	13.03	13.36	13.00	13.19	167,802	+0.14(+1.07%)
Dec 07, 2016	12.76	13.23	12.74	13.05	121,119	+0.31(+2.43%)
Dec 06, 2016	12.50	12.78	12.50	12.74	105,456	+0.31(+2.49%)
Dec 05, 2016	12.61	12.62	12.41	12.43	128,979	-0.02(-0.16%)
Dec 02, 2016	12.26	12.67	12.16	12.45	88,152	+0.23(+1.88%)