Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	12.80	12.75	12.75	12.75	72,600	-0.10(-0.78%)
Aug 28, 2014	12.58	13.00	12.58	12.85	24,053	+0.23(+1.82%)
Aug 27, 2014	12.35	12.65	12.25	12.62	15,534	+0.26(+2.10%)
Aug 26, 2014	12.32	12.40	12.21	12.36	15,955	+0.12(+0.97%)
Aug 25, 2014	12.38	12.56	12.21	12.24	19,126	-0.03(-0.24%)
Aug 22, 2014	12.36	12.36	12.23	12.27	13,809	-0.09(-0.73%)
Aug 21, 2014	12.52	12.64	12.30	12.36	30,950	-0.24(-1.90%)
Aug 20, 2014	12.71	12.85	12.53	12.60	15,689	-0.10(-0.79%)
Aug 19, 2014	12.42	12.80	12.41	12.70	14,509	+0.10(+0.79%)
Aug 18, 2014	12.89	12.89	12.41	12.60	41,847	-0.24(-1.87%)
Aug 15, 2014	12.11	12.90	12.17	12.84	20,802	+0.67(+5.51%)
Aug 14, 2014	12.58	12.49	12.03	12.17	18,740	-0.32(-2.56%)
Aug 13, 2014	12.28	12.61	12.28	12.49	8,741	+0.24(+1.96%)
Aug 12, 2014	12.02	12.25	12.02	12.25	6,882	+0.25(+2.08%)
Aug 11, 2014	11.75	12.14	11.75	12.00	7,809	+0.18(+1.52%)
Aug 08, 2014	11.75	11.89	11.60	11.82	10,534	+0.21(+1.81%)
Aug 07, 2014	11.76	11.82	11.56	11.61	4,922	-0.10(-0.85%)
Aug 06, 2014	11.54	11.76	11.51	11.71	9,888	-0.09(-0.76%)
Aug 05, 2014	11.90	12.01	11.61	11.80	20,044	+0.04(+0.34%)
Aug 04, 2014	11.49	11.90	11.41	11.76	22,476	+0.25(+2.17%)
Aug 01, 2014	11.52	11.95	11.41	11.51	43,674	-0.09(-0.78%)
Jul 31, 2014	11.75	11.75	11.39	11.60	12,973	-0.05(-0.43%)
Jul 30, 2014	11.83	12.00	11.21	11.65	54,137	-0.22(-1.85%)
Jul 29, 2014	12.42	12.50	11.84	11.87	44,000	-0.54(-4.35%)
Jul 28, 2014	12.35	12.49	12.34	12.41	15,065	+0.07(+0.57%)
Jul 25, 2014	12.25	12.35	12.24	12.34	12,383	+0.08(+0.65%)
Jul 24, 2014	12.54	12.55	12.23	12.26	25,413	-0.23(-1.84%)
Jul 23, 2014	12.55	12.63	12.37	12.49	14,628	-0.06(-0.48%)
Jul 22, 2014	12.60	12.74	12.26	12.55	28,908	+0.01(+0.08%)
Jul 21, 2014	12.81	12.82	12.51	12.54	26,315	-0.25(-1.95%)
Jul 18, 2014	200000	13.12	12.74	12.79	30,165	-0.18(-1.39%)
Jul 17, 2014	13.10	13.12	12.97	12.97	6,892	+0.10(+0.78%)
Jul 16, 2014	13.17	13.20	12.86	12.87	15,416	-0.33(-2.50%)
Jul 15, 2014	12.90	13.30	12.90	13.20	26,883	+0.14(+1.07%)
Jul 14, 2014	13.38	13.48	13.06	13.06	45,299	-0.31(-2.32%)
Jul 11, 2014	13.29	13.48	13.29	13.37	10,546	+0.07(+0.53%)
Jul 10, 2014	13.19	13.35	13.19	13.30	9,988	-0.04(-0.30%)
Jul 09, 2014	13.15	13.34	13.10	13.34	12,306	+0.17(+1.29%)
Jul 08, 2014	13.30	13.30	13.10	13.17	22,579	-0.18(-1.35%)
Jul 07, 2014	13.65	13.65	13.25	13.35	13,422	-0.30(-2.20%)
Jul 03, 2014	13.27	13.65	13.65	13.65	10,900	+0.30(+2.25%)
Jul 02, 2014	13.74	13.74	13.26	13.35	10,449	-0.10(-0.74%)
Jul 01, 2014	13.11	13.45	13.10	13.45	17,541	+0.27(+2.05%)
Jun 30, 2014	12.97	13.25	12.97	13.18	17,020	+0.28(+2.17%)
Jun 27, 2014	13.14	13.15	12.90	12.90	16,726	-0.21(-1.60%)
Jun 26, 2014	13.20	13.25	13.10	13.11	21,422	-0.18(-1.35%)
Jun 25, 2014	13.20	13.29	13.08	13.29	14,242	+0.04(+0.30%)
Jun 24, 2014	13.25	13.35	13.10	13.25	15,626	+0.00(+0.00%)
Jun 23, 2014	12.65	13.45	12.65	13.25	23,022	+0.75(+6.00%)
Jun 20, 2014	14.00	14.00	12.50	12.50	66,530	-1.60(-11.35%)
Jun 19, 2014	14.17	14.17	13.91	14.10	24,257	+0.18(+1.29%)
Jun 18, 2014	14.31	14.34	13.66	13.92	24,174	-0.18(-1.28%)
Jun 17, 2014	14.25	14.40	13.83	14.10	12,522	-0.28(-1.95%)
Jun 16, 2014	14.20	14.38	13.87	14.38	18,563	+0.13(+0.91%)
Jun 13, 2014	13.90	14.38	13.90	14.25	24,539	+0.38(+2.78%)
Jun 12, 2014	13.77	13.95	13.59	13.87	22,482	-0.08(-0.61%)
Jun 11, 2014	14.25	14.25	13.75	13.95	16,908	+0.00(+0.00%)
Jun 10, 2014	14.18	14.35	13.50	13.95	14,335	-0.17(-1.19%)
Jun 06, 2014	14.00	14.12	13.83	14.12	15,872	+0.11(+0.77%)
Jun 05, 2014	13.85	14.03	13.71	14.01	33,133	+0.27(+1.97%)
Jun 04, 2014	13.30	13.74	13.00	13.74	15,248	+0.20(+1.48%)
Jun 03, 2014	13.30	13.74	12.99	13.54	21,375	+0.15(+1.12%)