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%)
May 01, 2019	11.26	11.28	11.07	11.10	172,004	-0.11(-0.98%)
Apr 30, 2019	11.21	11.37	11.18	11.21	149,246	-0.02(-0.18%)
Apr 29, 2019	11.34	11.41	11.23	11.23	104,793	-0.12(-1.06%)
Apr 26, 2019	11.20	11.41	11.20	11.35	107,400	+0.20(+1.79%)
Apr 25, 2019	11.24	11.30	11.15	11.15	120,848	-0.14(-1.24%)
Apr 24, 2019	11.10	11.33	11.10	11.29	140,133	+0.15(+1.35%)
Apr 23, 2019	10.80	11.16	10.80	11.14	163,098	+0.29(+2.67%)
Apr 22, 2019	10.94	10.98	10.79	10.85	182,899	-0.12(-1.09%)
Apr 18, 2019	10.94	11.05	10.92	10.97	111,100	+0.01(+0.09%)
Apr 17, 2019	11.00	11.00	10.80	10.96	105,893	-0.04(-0.36%)
Apr 16, 2019	11.05	11.13	10.97	11.00	99,896	-0.08(-0.72%)
Apr 15, 2019	11.12	11.21	10.98	11.08	83,419	-0.12(-1.07%)
Apr 12, 2019	11.02	11.22	10.92	11.20	109,100	+0.13(+1.17%)
Apr 11, 2019	10.99	11.18	10.99	11.07	119,011	+0.00(+0.00%)
Apr 10, 2019	10.96	11.10	10.96	11.07	151,927	+0.08(+0.73%)
Apr 09, 2019	11.18	11.18	10.99	10.99	110,152	-0.17(-1.52%)
Apr 08, 2019	11.14	11.22	11.04	11.16	159,614	+0.08(+0.72%)
Apr 05, 2019	11.15	11.19	11.02	11.08	128,500	+0.02(+0.18%)
Apr 04, 2019	10.87	11.07	10.80	11.06	155,247	+0.16(+1.47%)
Apr 03, 2019	10.89	10.97	10.76	10.90	123,890	+0.05(+0.46%)
Apr 02, 2019	10.66	10.85	10.60	10.85	188,199	+0.20(+1.88%)
Apr 01, 2019	10.72	10.79	10.59	10.65	105,470	-0.13(-1.21%)
Mar 29, 2019	10.79	10.79	10.67	10.78	161,600	+0.03(+0.28%)
Mar 28, 2019	10.75	10.78	10.66	10.75	79,563	+0.03(+0.28%)
Mar 27, 2019	10.68	10.80	10.58	10.72	103,629	-0.01(-0.09%)
Mar 26, 2019	10.53	10.73	10.53	10.73	96,878	+0.20(+1.90%)
Mar 25, 2019	10.36	10.60	10.29	10.53	136,835	+0.13(+1.25%)
Mar 22, 2019	10.69	10.69	10.36	10.40	156,300	-0.38(-3.53%)
Mar 21, 2019	10.79	10.95	10.71	10.78	260,241	+0.02(+0.19%)
Mar 20, 2019	10.85	10.93	10.65	10.76	172,178	-0.03(-0.28%)
Mar 19, 2019	10.85	10.95	10.74	10.79	248,772	+0.07(+0.65%)
Mar 18, 2019	10.48	10.84	10.48	10.72	214,479	+0.17(+1.61%)
Mar 15, 2019	10.75	10.84	10.53	10.55	688,900	-0.21(-1.95%)
Mar 14, 2019	10.82	10.91	10.70	10.76	188,729	-0.07(-0.65%)
Mar 13, 2019	10.74	10.95	10.74	10.83	196,443	+0.11(+1.03%)
Mar 12, 2019	10.74	10.89	10.72	10.72	92,684	-0.09(-0.83%)
Mar 11, 2019	10.64	10.89	10.64	10.81	195,495	+0.21(+1.98%)
Mar 08, 2019	10.37	10.67	10.37	10.60	88,600	+0.23(+2.22%)
Mar 07, 2019	10.61	10.74	10.36	10.37	140,695	-0.29(-2.72%)
Mar 06, 2019	10.62	10.77	10.56	10.66	100,549	-0.04(-0.37%)
Mar 05, 2019	10.60	10.84	10.60	10.70	129,403	+0.11(+1.04%)
Mar 04, 2019	10.65	10.68	10.50	10.59	94,368	-0.03(-0.28%)