Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	12.25	12.33	12.19	12.31	185,576	+0.08(+0.65%)
Mar 30, 2017	12.14	12.27	12.09	12.23	112,990	+0.06(+0.49%)
Mar 29, 2017	12.01	12.18	12.00	12.17	98,640	+0.11(+0.91%)
Mar 28, 2017	11.95	12.08	11.89	12.06	128,333	+0.06(+0.50%)
Mar 27, 2017	11.73	12.10	11.73	12.00	193,576	-0.04(-0.33%)
Mar 24, 2017	12.20	12.30	12.00	12.04	103,646	-0.09(-0.74%)
Mar 23, 2017	12.27	12.27	11.94	12.13	204,828	+0.10(+0.83%)
Mar 22, 2017	12.30	12.30	11.76	12.03	291,843	-0.14(-1.15%)
Mar 21, 2017	12.09	12.27	12.05	12.17	361,631	+0.10(+0.83%)
Mar 20, 2017	12.04	12.13	11.83	12.07	345,181	+0.07(+0.58%)
Mar 17, 2017	11.88	12.05	11.81	12.00	391,921	+0.13(+1.10%)
Mar 16, 2017	11.90	11.95	11.70	11.87	248,859	+0.03(+0.25%)
Mar 15, 2017	11.68	11.87	11.37	11.84	408,613	+0.49(+4.32%)
Mar 14, 2017	11.54	11.60	11.30	11.35	328,163	-0.19(-1.65%)
Mar 13, 2017	11.57	11.65	11.42	11.54	187,709	+0.01(+0.09%)
Mar 10, 2017	11.47	11.63	11.25	11.53	296,551	+0.07(+0.61%)
Mar 09, 2017	11.75	11.85	11.42	11.46	334,431	-0.24(-2.05%)
Mar 08, 2017	12.11	12.26	11.61	11.70	607,562	-0.43(-3.54%)
Mar 07, 2017	12.40	12.40	12.13	12.13	265,244	-0.28(-2.26%)
Mar 06, 2017	12.60	12.60	12.35	12.41	189,837	-0.20(-1.59%)
Mar 03, 2017	12.62	12.67	12.32	12.61	337,255	+0.03(+0.24%)
Mar 02, 2017	12.66	12.78	12.55	12.58	175,185	-0.10(-0.79%)
Mar 01, 2017	12.50	12.70	12.42	12.68	366,311	+0.20(+1.60%)
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%)