Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.00	13.10	12.75	12.80	18,411	-0.20(-1.54%)
May 29, 2014	12.57	13.25	12.52	13.00	19,240	+0.20(+1.56%)
May 28, 2014	12.21	12.95	12.06	12.80	38,942	+0.68(+5.61%)
May 27, 2014	12.48	12.49	12.01	12.12	43,020	-0.32(-2.57%)
May 23, 2014	12.60	12.44	12.44	12.44	32,100	-0.44(-3.42%)
May 22, 2014	12.78	12.95	12.50	12.88	20,690	-0.11(-0.85%)
May 21, 2014	12.56	12.99	12.55	12.99	25,328	+0.00(+0.00%)
May 20, 2014	12.76	13.11	12.62	12.99	36,240	-0.08(-0.62%)
May 19, 2014	13.35	13.48	13.01	13.07	8,672	-0.14(-1.05%)
May 16, 2014	13.25	13.41	13.15	13.21	14,781	+0.01(+0.08%)
May 15, 2014	12.70	13.20	12.70	13.20	13,967	+0.58(+4.60%)
May 14, 2014	12.81	13.25	12.62	12.62	29,939	+0.01(+0.08%)
May 13, 2014	12.95	13.09	12.60	12.61	13,883	-0.28(-2.17%)
May 12, 2014	13.39	13.39	12.74	12.89	16,506	-0.50(-3.73%)
May 09, 2014	13.47	13.47	13.00	13.39	16,005	+0.65(+5.10%)
May 08, 2014	13.45	13.56	12.50	12.74	30,754	-0.62(-4.64%)
May 07, 2014	13.45	13.67	13.36	13.36	23,338	+0.03(+0.23%)
May 06, 2014	13.71	13.71	13.18	13.33	13,858	-0.42(-3.05%)
May 05, 2014	13.72	13.75	13.65	13.75	3,156	+0.14(+0.99%)
May 02, 2014	13.62	13.63	13.56	13.61	1,500	+0.13(+1.00%)
May 01, 2014	13.50	13.70	13.33	13.48	22,725	+0.02(+0.15%)
Apr 30, 2014	13.51	13.57	13.11	13.46	24,294	-0.45(-3.24%)
Apr 29, 2014	13.88	14.00	13.88	13.91	7,550	-0.18(-1.28%)
Apr 28, 2014	14.12	14.12	13.84	14.09	5,812	+0.08(+0.57%)
Apr 25, 2014	14.05	14.05	14.00	14.01	1,050	-0.00(-0.00%)
Apr 24, 2014	14.30	14.30	14.01	14.01	8,242	-0.18(-1.27%)
Apr 23, 2014	14.20	14.30	13.14	14.19	36,373	-0.12(-0.84%)
Apr 22, 2014	14.80	14.80	14.30	14.31	36,448	-0.20(-1.38%)
Apr 21, 2014	14.50	14.98	14.50	14.51	12,134	-0.15(-1.02%)
Apr 17, 2014	14.60	14.66	14.66	14.66	9,000	+0.06(+0.41%)
Apr 16, 2014	14.80	14.80	14.50	14.60	3,777	+0.00(+0.00%)
Apr 15, 2014	14.60	14.60	14.56	14.60	2,990	-0.07(-0.48%)
Apr 14, 2014	15.00	15.25	14.60	14.67	8,079	+0.07(+0.48%)
Apr 11, 2014	14.60	15.00	14.58	14.60	14,435	+0.10(+0.69%)
Apr 10, 2014	14.80	14.80	14.50	14.50	15,454	-0.10(-0.68%)
Apr 09, 2014	14.50	14.60	14.50	14.60	26,660	+0.05(+0.34%)
Apr 08, 2014	14.50	14.55	14.50	14.55	9,661	+0.05(+0.34%)
Apr 07, 2014	14.65	14.65	14.50	14.50	5,864	-0.10(-0.68%)
Apr 04, 2014	14.60	14.63	14.50	14.60	6,530	+0.00(+0.00%)
Apr 03, 2014	15.00	15.04	14.60	14.60	16,115	-0.40(-2.67%)
Apr 02, 2014	15.40	15.40	14.85	15.00	6,844	-0.25(-1.64%)
Apr 01, 2014	14.51	15.63	14.51	15.25	16,944	+0.75(+5.17%)
Mar 31, 2014	14.50	14.57	14.50	14.50	24,949	-0.05(-0.34%)