Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.19	13.46	13.18	13.32	133,546	+0.15(+1.14%)
Jul 28, 2016	13.20	13.26	13.13	13.17	58,890	+0.04(+0.30%)
Jul 27, 2016	13.28	13.29	13.08	13.13	117,568	-0.16(-1.20%)
Jul 26, 2016	13.20	13.33	13.03	13.29	181,363	+0.07(+0.53%)
Jul 25, 2016	13.49	13.49	13.17	13.22	100,663	-0.19(-1.42%)
Jul 22, 2016	13.47	13.49	13.35	13.41	74,156	+0.00(+0.00%)
Jul 21, 2016	13.40	13.61	13.33	13.41	182,735	-0.08(-0.59%)
Jul 20, 2016	13.30	13.50	13.30	13.49	211,332	+0.14(+1.05%)
Jul 19, 2016	13.35	13.44	13.26	13.35	134,849	+0.09(+0.68%)
Jul 18, 2016	13.05	13.30	13.00	13.26	153,082	+0.24(+1.84%)
Jul 15, 2016	12.86	13.06	12.76	13.02	117,567	+0.15(+1.17%)
Jul 14, 2016	13.15	13.15	12.67	12.87	267,742	-0.13(-1.00%)
Jul 13, 2016	13.00	13.09	12.89	13.00	109,059	+0.00(+0.00%)
Jul 12, 2016	13.10	13.16	12.82	13.00	232,683	-0.05(-0.38%)
Jul 11, 2016	12.98	13.16	12.93	13.05	137,153	+0.06(+0.46%)
Jul 08, 2016	12.71	13.04	12.60	12.99	252,480	+0.39(+3.10%)
Jul 07, 2016	12.80	12.85	12.60	12.60	238,725	-0.29(-2.25%)
Jul 06, 2016	12.45	12.99	12.26	12.89	342,392	-0.11(-0.85%)
Jul 05, 2016	12.93	13.06	12.86	13.00	179,129	+0.07(+0.54%)
Jul 01, 2016	13.00	12.93	12.93	12.93	115,400	-0.07(-0.54%)
Jun 30, 2016	12.72	13.03	12.61	13.00	179,722	+0.26(+2.04%)
Jun 29, 2016	12.55	12.83	12.45	12.74	148,218	+0.34(+2.74%)
Jun 28, 2016	12.24	12.43	12.22	12.40	184,756	+0.27(+2.23%)
Jun 27, 2016	12.25	12.28	12.00	12.13	112,012	-0.27(-2.18%)
Jun 24, 2016	12.03	12.55	12.32	12.40	236,203	+0.08(+0.65%)
Jun 23, 2016	12.25	12.35	12.15	12.32	138,547	+0.17(+1.40%)
Jun 22, 2016	11.95	12.33	11.91	12.15	228,768	-0.18(-1.46%)
Jun 21, 2016	12.40	12.45	12.00	12.33	656,479	-0.04(-0.32%)
Jun 20, 2016	12.27	12.47	12.23	12.37	201,176	+0.14(+1.14%)
Jun 17, 2016	12.30	12.30	12.23	12.23	211,484	-0.05(-0.41%)
Jun 16, 2016	12.27	12.30	12.22	12.28	85,611	-0.02(-0.16%)
Jun 15, 2016	12.25	12.34	12.25	12.30	136,468	+0.07(+0.57%)
Jun 14, 2016	12.33	12.33	12.18	12.23	114,020	-0.11(-0.89%)
Jun 13, 2016	12.16	12.39	12.16	12.34	63,285	+0.18(+1.48%)
Jun 10, 2016	12.28	12.47	12.16	12.16	128,354	-0.15(-1.22%)
Jun 09, 2016	12.09	12.40	12.06	12.31	165,220	+0.18(+1.48%)
Jun 08, 2016	12.08	12.19	12.03	12.13	88,337	+0.02(+0.17%)
Jun 07, 2016	12.05	12.19	11.93	12.11	83,621	+0.04(+0.33%)
Jun 06, 2016	12.10	12.10	11.96	12.07	102,080	+0.05(+0.42%)
Jun 03, 2016	12.05	12.09	11.92	12.02	73,008	-0.03(-0.25%)
Jun 02, 2016	11.92	12.07	11.92	12.05	55,247	+0.05(+0.42%)
Jun 01, 2016	11.97	12.02	11.89	12.00	58,544	+0.06(+0.50%)
May 31, 2016	12.10	12.10	11.74	11.94	103,144	-0.09(-0.75%)
May 27, 2016	11.80	12.03	12.03	12.03	57,200	+0.28(+2.38%)
May 26, 2016	11.50	11.80	11.50	11.75	89,396	+0.18(+1.56%)
May 25, 2016	11.60	11.68	11.43	11.57	77,210	-0.05(-0.43%)
May 24, 2016	11.37	11.63	11.37	11.62	69,774	+0.23(+2.02%)
May 23, 2016	11.41	11.50	11.24	11.39	128,455	-0.22(-1.89%)
May 20, 2016	11.49	11.83	11.45	11.61	122,571	+0.05(+0.43%)
May 19, 2016	11.65	11.79	11.10	11.56	241,196	-0.23(-1.95%)
May 18, 2016	11.74	11.94	11.59	11.79	146,421	+0.04(+0.34%)
May 17, 2016	12.07	12.13	11.71	11.75	107,861	-0.42(-3.45%)
May 16, 2016	12.20	12.20	11.90	12.17	103,877	+0.06(+0.50%)
May 13, 2016	11.98	12.19	11.74	12.11	137,735	+0.20(+1.68%)
May 12, 2016	11.92	11.97	11.71	11.91	165,506	+0.01(+0.08%)
May 11, 2016	11.70	11.98	11.59	11.90	146,544	+0.21(+1.80%)
May 10, 2016	11.47	11.87	11.45	11.69	179,974	+0.27(+2.36%)
May 09, 2016	11.30	11.49	11.30	11.42	67,983	+0.09(+0.79%)
May 06, 2016	11.31	11.50	11.25	11.33	150,771	+0.05(+0.44%)
May 05, 2016	11.23	11.36	11.16	11.28	114,454	+0.15(+1.35%)
May 04, 2016	11.07	11.18	11.02	11.13	81,505	+0.07(+0.63%)
May 03, 2016	10.97	11.10	10.90	11.06	73,257	-0.07(-0.63%)