Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.19	26.32	26.19	26.27	236,719	-0.04(-0.15%)
Jul 28, 2022	26.02	26.34	25.91	26.31	255,691	+0.30(+1.15%)
Jul 27, 2022	26.12	26.27	25.91	26.01	234,912	-0.14(-0.54%)
Jul 26, 2022	26.16	26.23	25.98	26.15	255,345	-0.07(-0.27%)
Jul 25, 2022	26.21	26.27	26.11	26.22	372,393	+0.06(+0.23%)
Jul 22, 2022	26.25	26.29	26.12	26.16	331,635	-0.13(-0.49%)
Jul 21, 2022	26.15	26.29	26.06	26.29	221,226	+0.06(+0.23%)
Jul 20, 2022	26.22	26.28	26.10	26.23	353,717	+0.01(+0.04%)
Jul 19, 2022	26.27	26.30	26.04	26.22	85,243	+0.10(+0.38%)
Jul 18, 2022	26.21	26.27	26.04	26.12	178,495	-0.10(-0.38%)
Jul 15, 2022	26.13	26.22	25.95	26.22	376,322	+0.22(+0.85%)
Jul 14, 2022	26.03	26.14	25.94	26.00	138,713	-0.08(-0.31%)
Jul 13, 2022	26.11	26.21	25.97	26.08	242,826	-0.12(-0.46%)
Jul 12, 2022	26.19	26.22	26.08	26.20	117,039	+0.07(+0.27%)
Jul 11, 2022	26.34	26.35	26.08	26.13	255,906	-0.25(-0.95%)
Jul 08, 2022	26.23	26.40	26.20	26.38	185,936	+0.09(+0.34%)
Jul 07, 2022	26.10	26.34	26.04	26.29	197,866	+0.26(+1.00%)
Jul 06, 2022	26.12	26.37	25.91	26.03	675,634	-0.36(-1.36%)
Jul 05, 2022	26.18	26.40	26.01	26.39	500,466	+0.20(+0.76%)
Jul 01, 2022	26.25	26.32	26.03	26.19	464,669	-0.10(-0.38%)
Jun 30, 2022	26.11	26.29	26.05	26.29	212,279	+0.14(+0.54%)
Jun 29, 2022	26.10	26.15	26.00	26.15	140,378	+0.06(+0.23%)
Jun 28, 2022	26.29	26.35	26.08	26.09	368,827	-0.26(-0.99%)
Jun 27, 2022	26.23	26.35	26.09	26.35	259,765	+0.06(+0.23%)
Jun 24, 2022	25.78	26.29	25.78	26.29	3,265,209	+0.51(+1.98%)
Jun 23, 2022	25.79	25.92	25.51	25.78	374,551	-0.02(-0.08%)
Jun 22, 2022	25.97	26.13	25.80	25.80	316,377	-0.19(-0.73%)
Jun 21, 2022	26.10	26.24	25.94	25.99	285,592	-0.04(-0.15%)
Jun 17, 2022	25.93	26.16	25.75	26.03	431,375	+0.16(+0.62%)
Jun 16, 2022	26.25	26.25	25.84	25.87	390,055	-0.39(-1.49%)
Jun 15, 2022	25.96	26.42	25.96	26.26	187,752	+0.14(+0.54%)
Jun 14, 2022	26.04	26.25	25.85	26.12	296,347	+0.14(+0.54%)
Jun 13, 2022	26.53	26.55	25.96	25.98	515,562	-0.62(-2.33%)
Jun 10, 2022	26.70	26.70	26.55	26.60	293,541	-0.07(-0.26%)
Jun 09, 2022	26.85	26.85	26.67	26.67	315,653	-0.20(-0.74%)
Jun 08, 2022	26.62	26.87	26.58	26.87	275,738	+0.17(+0.64%)
Jun 07, 2022	26.85	26.85	26.64	26.70	279,629	-0.05(-0.19%)
Jun 06, 2022	26.89	26.99	26.68	26.75	449,320	+0.05(+0.19%)
Jun 03, 2022	26.73	26.94	26.61	26.70	228,025	-0.23(-0.85%)
Jun 02, 2022	26.83	26.96	26.67	26.93	208,754	+0.05(+0.19%)
Jun 01, 2022	26.68	26.90	26.60	26.88	296,690	-0.12(-0.44%)
May 31, 2022	26.53	27.00	26.14	27.00	3,120,211	+0.51(+1.93%)
May 27, 2022	26.48	26.55	26.29	26.49	169,519	+0.01(+0.04%)
May 26, 2022	26.53	26.54	26.31	26.48	144,682	-0.06(-0.23%)
May 25, 2022	26.25	26.62	26.25	26.54	267,478	+0.19(+0.72%)
May 24, 2022	26.28	26.35	26.20	26.35	271,095	+0.04(+0.15%)
May 23, 2022	26.28	26.31	26.16	26.31	240,176	+0.11(+0.42%)
May 20, 2022	26.20	26.29	26.14	26.20	889,810	+0.10(+0.38%)
May 19, 2022	26.01	26.31	26.01	26.10	157,423	-0.12(-0.46%)
May 18, 2022	26.35	26.35	26.09	26.22	203,919	-0.17(-0.64%)
May 17, 2022	25.91	26.39	25.88	26.39	300,339	+0.30(+1.15%)
May 16, 2022	26.26	26.30	26.04	26.09	260,629	-0.15(-0.57%)
May 13, 2022	26.04	26.34	25.97	26.24	428,488	+0.33(+1.27%)
May 12, 2022	25.90	26.03	25.56	25.91	388,730	-0.14(-0.54%)
May 11, 2022	25.85	26.16	25.85	26.05	211,407	+0.05(+0.19%)
May 10, 2022	26.20	26.35	26.00	26.00	378,427	-0.09(-0.34%)
May 09, 2022	26.55	26.57	26.02	26.09	619,764	-0.50(-1.88%)
May 06, 2022	26.62	26.63	26.55	26.59	314,273	+0.01(+0.04%)
May 05, 2022	26.76	26.76	26.58	26.58	262,748	-0.12(-0.45%)
May 04, 2022	26.62	26.80	26.55	26.70	128,259	+0.08(+0.30%)
May 03, 2022	26.56	26.66	26.54	26.62	142,794	+0.07(+0.26%)