Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.50	10.68	10.19	10.39	408,700	-0.38(-3.53%)
Feb 27, 2020	11.17	11.26	10.74	10.77	288,044	-0.58(-5.11%)
Feb 26, 2020	11.23	11.45	11.23	11.35	187,135	+0.09(+0.80%)
Feb 25, 2020	11.53	11.53	11.16	11.26	282,378	-0.13(-1.14%)
Feb 24, 2020	11.40	11.60	11.39	11.39	178,632	-0.20(-1.73%)
Feb 21, 2020	11.48	11.67	11.40	11.59	180,600	+0.12(+1.05%)
Feb 20, 2020	11.63	11.69	11.43	11.47	251,819	-0.13(-1.12%)
Feb 19, 2020	11.52	11.67	11.40	11.60	187,045	+0.02(+0.17%)
Feb 18, 2020	11.49	11.69	11.45	11.58	230,993	-0.01(-0.09%)
Feb 14, 2020	11.59	11.76	11.52	11.59	233,700	-0.01(-0.09%)
Feb 13, 2020	11.60	11.94	11.18	11.60	274,637	-0.14(-1.19%)
Feb 12, 2020	11.80	11.80	11.68	11.74	134,842	-0.05(-0.42%)
Feb 11, 2020	11.71	11.80	11.70	11.79	189,920	+0.06(+0.51%)
Feb 10, 2020	11.86	11.91	11.66	11.73	190,863	-0.07(-0.59%)
Feb 07, 2020	11.90	11.97	11.75	11.80	117,200	-0.14(-1.17%)
Feb 06, 2020	11.80	12.01	11.80	11.94	164,727	+0.05(+0.42%)
Feb 05, 2020	11.70	11.91	11.65	11.89	152,886	+0.24(+2.06%)
Feb 04, 2020	11.62	11.81	11.58	11.65	245,727	-0.03(-0.26%)
Feb 03, 2020	11.47	11.80	11.45	11.68	191,529	+0.14(+1.21%)
Jan 31, 2020	11.64	11.77	11.49	11.54	230,100	-0.19(-1.62%)
Jan 30, 2020	11.61	11.83	11.59	11.73	160,603	+0.01(+0.09%)
Jan 29, 2020	11.96	11.97	11.72	11.72	183,681	-0.27(-2.25%)
Jan 28, 2020	12.00	12.06	11.94	11.99	232,875	+0.00(+0.00%)
Jan 27, 2020	11.86	12.12	11.86	11.99	141,141	-0.07(-0.58%)
Jan 24, 2020	12.01	12.16	11.98	12.06	128,800	+0.06(+0.50%)
Jan 23, 2020	11.95	12.12	11.86	12.00	225,286	+0.07(+0.59%)
Jan 22, 2020	12.22	12.27	11.83	11.93	166,765	-0.25(-2.05%)
Jan 21, 2020	12.02	12.23	12.01	12.18	275,688	+0.10(+0.83%)
Jan 17, 2020	12.20	12.20	12.01	12.08	142,800	-0.10(-0.82%)
Jan 16, 2020	12.08	12.25	12.00	12.18	133,613	+0.09(+0.74%)
Jan 15, 2020	11.89	12.09	11.89	12.09	179,798	+0.15(+1.26%)
Jan 14, 2020	11.93	12.01	11.85	11.94	106,187	-0.11(-0.91%)
Jan 13, 2020	11.88	12.05	11.88	12.05	110,934	+0.11(+0.92%)
Jan 10, 2020	11.99	12.01	11.78	11.94	208,600	-0.11(-0.91%)
Jan 09, 2020	11.97	12.07	11.89	12.05	132,243	+0.15(+1.26%)
Jan 08, 2020	11.86	11.94	11.75	11.90	105,366	+0.03(+0.25%)
Jan 07, 2020	12.00	12.00	11.75	11.87	149,458	-0.17(-1.41%)
Jan 06, 2020	12.05	12.10	11.97	12.04	119,473	-0.02(-0.17%)
Jan 03, 2020	11.97	12.06	11.88	12.06	170,700	+0.15(+1.26%)
Jan 02, 2020	12.10	12.10	11.73	11.91	136,910	-0.14(-1.16%)
Dec 31, 2019	11.99	12.05	11.91	12.05	139,200	+0.10(+0.84%)
Dec 30, 2019	11.78	11.99	11.73	11.95	166,490	+0.17(+1.44%)
Dec 27, 2019	11.74	11.80	11.70	11.78	183,800	+0.01(+0.08%)
Dec 26, 2019	11.79	11.80	11.73	11.77	85,446	-0.03(-0.25%)
Dec 24, 2019	11.56	11.80	11.56	11.80	54,500	+0.22(+1.90%)
Dec 23, 2019	11.65	11.79	11.50	11.58	300,998	-0.31(-2.61%)
Dec 20, 2019	11.60	12.17	11.60	11.89	908,600	+0.29(+2.50%)
Dec 19, 2019	11.71	11.77	11.59	11.60	76,193	-0.07(-0.60%)
Dec 18, 2019	11.61	11.80	11.61	11.67	110,870	+0.00(+0.00%)
Dec 17, 2019	11.78	11.82	11.63	11.67	115,724	-0.08(-0.68%)
Dec 16, 2019	11.63	11.80	11.56	11.75	140,850	+0.11(+0.95%)
Dec 13, 2019	11.79	11.85	11.56	11.64	82,000	-0.17(-1.44%)
Dec 12, 2019	12.05	12.10	11.70	11.81	138,065	-0.30(-2.48%)
Dec 11, 2019	12.26	12.32	11.97	12.11	539,365	-0.24(-1.94%)
Dec 10, 2019	12.36	12.39	12.24	12.35	90,766	+0.04(+0.32%)
Dec 09, 2019	12.34	12.37	12.26	12.31	79,413	-0.05(-0.40%)
Dec 06, 2019	12.12	12.46	12.12	12.36	138,300	+0.11(+0.90%)
Dec 05, 2019	12.17	12.32	12.14	12.25	84,165	+0.07(+0.57%)
Dec 04, 2019	12.20	12.37	12.12	12.18	143,964	-0.07(-0.57%)
Dec 03, 2019	12.06	12.32	12.06	12.25	62,792	+0.16(+1.32%)