Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.87	13.87	13.58	13.65	212,986	-0.06(-0.44%)
May 28, 2015	13.66	13.71	13.61	13.71	102,122	+0.05(+0.37%)
May 27, 2015	13.79	13.79	13.59	13.66	142,554	-0.04(-0.29%)
May 26, 2015	13.50	13.71	13.49	13.70	211,328	+0.10(+0.74%)
May 22, 2015	13.68	13.60	13.60	13.60	129,100	+0.00(+0.00%)
May 21, 2015	13.55	13.70	13.51	13.60	228,590	+0.04(+0.29%)
May 20, 2015	13.40	13.60	13.37	13.56	455,770	-0.04(-0.29%)
May 19, 2015	13.16	13.60	13.16	13.60	1,656,631	-0.04(-0.29%)
May 18, 2015	13.58	13.71	13.52	13.64	62,028	+0.06(+0.44%)
May 15, 2015	13.60	13.82	13.58	13.58	107,258	-0.02(-0.15%)
May 14, 2015	13.73	13.80	13.58	13.60	84,091	-0.13(-0.95%)
May 13, 2015	13.95	14.07	13.72	13.73	54,350	-0.20(-1.44%)
May 12, 2015	13.65	14.01	13.60	13.93	103,557	+0.23(+1.68%)
May 11, 2015	13.71	13.74	13.65	13.70	54,632	+0.03(+0.22%)
May 08, 2015	13.61	13.83	13.61	13.67	42,455	+0.05(+0.37%)
May 07, 2015	13.24	13.70	13.24	13.62	54,710	+0.22(+1.64%)
May 06, 2015	13.18	13.50	13.18	13.40	66,346	-0.05(-0.37%)
May 05, 2015	13.65	13.67	13.00	13.45	142,311	-0.20(-1.47%)
May 04, 2015	13.89	13.95	13.57	13.65	44,211	-0.20(-1.44%)