Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.10	12.28	11.96	12.20	198,575	+0.12(+0.99%)
May 30, 2017	12.41	12.42	12.07	12.08	299,573	-0.33(-2.66%)
May 26, 2017	12.64	12.67	12.40	12.41	180,258	-0.22(-1.74%)
May 25, 2017	12.66	12.73	12.55	12.63	148,460	-0.03(-0.24%)
May 24, 2017	12.63	12.72	12.51	12.66	160,045	+0.04(+0.32%)
May 23, 2017	13.02	13.02	12.55	12.62	259,907	-0.28(-2.17%)
May 22, 2017	12.82	12.95	12.80	12.90	200,362	+0.08(+0.62%)
May 19, 2017	13.07	13.07	12.82	12.82	184,110	-0.17(-1.31%)
May 18, 2017	13.00	13.07	12.89	12.99	208,729	+0.00(+0.00%)
May 17, 2017	12.93	13.10	12.89	12.99	215,679	+0.00(+0.00%)
May 16, 2017	13.00	13.05	12.85	12.99	180,758	+0.00(+0.00%)
May 15, 2017	12.72	13.00	12.70	12.99	265,879	+0.33(+2.61%)
May 12, 2017	12.77	12.81	12.62	12.66	133,555	-0.13(-1.02%)
May 11, 2017	12.80	12.81	12.60	12.79	90,618	-0.04(-0.31%)
May 10, 2017	12.63	12.86	12.62	12.83	165,214	+0.15(+1.18%)
May 09, 2017	12.87	12.87	12.60	12.68	207,726	-0.22(-1.71%)
May 08, 2017	12.43	12.90	12.40	12.90	520,700	+0.61(+4.96%)
May 05, 2017	12.32	12.35	12.16	12.29	221,909	+0.04(+0.33%)
May 04, 2017	12.21	12.32	11.95	12.25	278,119	+0.05(+0.41%)
May 03, 2017	12.55	12.57	12.20	12.20	319,411	-0.33(-2.63%)
May 02, 2017	12.55	12.61	12.46	12.53	203,781	-0.02(-0.16%)