Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.860	9.020	8.860	8.880	113,710	+0.06(+0.68%)
May 30, 2018	8.700	8.945	8.700	8.820	142,816	+0.07(+0.80%)
May 29, 2018	8.800	8.950	8.670	8.750	101,847	-0.11(-1.24%)
May 25, 2018		8.860	8.860	8.860	0	-0.01(-0.11%)
May 24, 2018	9.100	9.130	8.820	8.870	136,163	-0.30(-3.27%)
May 23, 2018	8.940	9.190	8.940	9.170	128,580	+0.22(+2.46%)
May 22, 2018	8.950	9.120	8.860	8.950	117,934	-0.01(-0.11%)
May 21, 2018	8.870	8.970	8.720	8.960	177,003	+0.12(+1.36%)
May 18, 2018	8.820	8.880	8.720	8.840	110,317	+0.06(+0.68%)
May 17, 2018	8.850	8.870	8.670	8.780	164,609	-0.05(-0.57%)
May 16, 2018	8.840	8.860	8.720	8.830	163,191	-0.04(-0.45%)
May 15, 2018	9.010	9.027	8.790	8.870	271,685	-0.19(-2.10%)
May 14, 2018	8.990	9.100	8.960	9.060	178,372	+0.00(+0.00%)
May 11, 2018	8.810	9.080	8.810	9.060	232,259	+0.20(+2.26%)
May 10, 2018	9.320	9.370	8.780	8.860	276,505	-0.46(-4.94%)
May 09, 2018	9.270	9.430	9.213	9.320	260,107	+0.10(+1.08%)
May 08, 2018	9.000	9.370	9.000	9.220	311,918	+0.08(+0.88%)
May 07, 2018	9.230	9.280	9.000	9.140	143,531	-0.04(-0.44%)
May 04, 2018	8.940	9.230	8.940	9.180	139,749	+0.20(+2.23%)
May 03, 2018	8.950	9.000	8.900	8.980	83,047	+0.03(+0.34%)
May 02, 2018	8.920	9.000	8.770	8.950	93,315	+0.03(+0.34%)