Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.31	11.54	11.24	11.44	110,700	+0.06(+0.53%)
May 30, 2019	11.43	11.49	11.31	11.38	76,260	-0.01(-0.09%)
May 29, 2019	11.69	11.69	11.37	11.39	95,475	-0.33(-2.82%)
May 28, 2019	11.66	11.77	11.63	11.72	136,974	+0.06(+0.51%)
May 24, 2019	11.49	11.66	11.46	11.66	95,500	+0.18(+1.57%)
May 23, 2019	11.34	11.50	11.29	11.48	117,528	+0.10(+0.88%)
May 22, 2019	11.30	11.39	11.19	11.38	110,248	+0.12(+1.07%)
May 21, 2019	11.29	11.35	11.24	11.26	178,349	+0.00(+0.00%)
May 20, 2019	11.23	11.32	11.11	11.26	90,737	-0.05(-0.44%)
May 17, 2019	11.37	11.76	11.30	11.31	376,800	+0.05(+0.44%)
May 16, 2019	11.06	11.31	10.98	11.26	703,162	+0.26(+2.36%)
May 15, 2019	10.96	11.10	10.93	11.00	221,783	+0.00(+0.00%)
May 14, 2019	11.02	11.13	10.87	11.00	169,702	+0.03(+0.27%)
May 13, 2019	10.96	11.02	10.94	10.97	213,638	-0.02(-0.18%)
May 10, 2019	10.92	11.03	10.87	10.99	143,900	+0.05(+0.46%)
May 09, 2019	11.01	11.14	10.88	10.94	352,383	-0.10(-0.91%)
May 08, 2019	11.24	11.25	11.02	11.04	295,174	-0.07(-0.63%)
May 07, 2019	11.48	11.54	11.06	11.11	258,512	-0.29(-2.54%)
May 06, 2019	11.21	11.56	11.20	11.40	196,821	+0.11(+0.97%)
May 03, 2019	11.09	11.41	11.09	11.29	146,600	+0.19(+1.71%)
May 02, 2019	11.08	11.19	11.05	11.10	96,650	+0.00(+0.00%)