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%)
May 01, 2015	13.67	13.86	13.53	13.85	58,331	+0.17(+1.24%)
Apr 30, 2015	13.80	13.88	13.64	13.68	89,490	-0.17(-1.23%)
Apr 29, 2015	13.75	13.89	13.62	13.85	72,581	+0.08(+0.58%)
Apr 28, 2015	13.65	13.82	13.65	13.77	91,852	+0.13(+0.95%)
Apr 27, 2015	13.77	13.78	13.61	13.64	51,020	+0.01(+0.07%)
Apr 24, 2015	13.55	13.67	13.44	13.63	39,040	+0.09(+0.66%)
Apr 23, 2015	13.45	13.61	13.45	13.54	32,566	+0.05(+0.37%)
Apr 22, 2015	13.41	13.54	13.40	13.49	72,428	+0.00(+0.00%)
Apr 21, 2015	13.39	13.52	13.39	13.49	29,783	+0.00(+0.00%)
Apr 20, 2015	13.43	13.50	13.42	13.49	13,636	-0.01(-0.07%)
Apr 17, 2015	13.49	13.53	13.42	13.50	21,352	+0.01(+0.07%)
Apr 16, 2015	13.42	13.49	13.40	13.49	26,655	+0.02(+0.15%)
Apr 15, 2015	13.44	13.49	13.42	13.47	33,975	+0.02(+0.15%)
Apr 14, 2015	13.45	13.46	13.39	13.45	66,655	+0.00(+0.00%)
Apr 13, 2015	13.48	13.48	13.35	13.45	91,455	+0.05(+0.37%)
Apr 10, 2015	13.41	13.44	13.32	13.40	35,749	-0.05(-0.37%)
Apr 09, 2015	13.45	13.49	13.33	13.45	34,972	+0.00(+0.00%)
Apr 08, 2015	13.43	13.48	13.28	13.45	38,998	-0.04(-0.30%)
Apr 07, 2015	13.48	13.49	13.26	13.49	34,308	+0.09(+0.67%)
Apr 06, 2015	13.49	13.50	13.36	13.40	69,677	-0.05(-0.37%)
Apr 02, 2015	13.40	13.45	13.45	13.45	24,700	+0.05(+0.37%)
Apr 01, 2015	13.33	13.40	13.21	13.40	8,967	+0.07(+0.53%)
Mar 31, 2015	13.41	13.42	13.23	13.33	18,103	-0.15(-1.11%)
Mar 30, 2015	13.10	13.48	13.10	13.48	50,865	+0.38(+2.90%)
Mar 27, 2015	13.11	13.15	13.04	13.10	22,596	+0.03(+0.23%)
Mar 26, 2015	13.25	13.28	13.07	13.07	13,165	-0.06(-0.46%)
Mar 25, 2015	13.15	13.21	13.06	13.13	42,528	-0.02(-0.15%)
Mar 24, 2015	13.20	13.40	13.09	13.15	50,317	+0.00(+0.00%)
Mar 23, 2015	13.17	13.42	13.12	13.15	51,926	-0.10(-0.75%)
Mar 20, 2015	13.08	13.44	13.06	13.25	103,983	+0.06(+0.45%)
Mar 19, 2015	13.36	13.40	13.15	13.19	42,836	-0.17(-1.27%)
Mar 18, 2015	13.10	13.41	13.06	13.36	44,922	+0.20(+1.52%)
Mar 17, 2015	13.15	13.16	13.04	13.16	29,294	+0.06(+0.46%)
Mar 16, 2015	13.19	13.20	13.09	13.10	28,105	-0.15(-1.13%)
Mar 13, 2015	13.08	13.30	12.98	13.25	46,845	+0.05(+0.38%)
Mar 12, 2015	13.25	13.25	12.91	13.20	102,358	-0.02(-0.15%)
Mar 11, 2015	13.37	13.37	13.13	13.22	36,117	-0.25(-1.86%)
Mar 10, 2015	13.20	13.47	13.04	13.47	48,758	+0.09(+0.67%)
Mar 09, 2015	13.40	13.46	13.05	13.38	69,911	-0.02(-0.15%)
Mar 06, 2015	13.43	13.43	13.07	13.40	65,362	+0.07(+0.53%)
Mar 05, 2015	13.48	13.50	13.25	13.33	90,641	-0.12(-0.89%)
Mar 04, 2015	13.32	13.49	13.03	13.45	93,599	+0.04(+0.30%)
Mar 03, 2015	13.28	13.40	13.21	13.41	28,841	+0.11(+0.83%)