Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	10.15	10.28	10.04	10.13	179,036	+0.04(+0.40%)
Aug 30, 2017	10.00	10.18	9.960	10.09	125,767	+0.04(+0.40%)
Aug 29, 2017	10.04	10.20	10.02	10.05	117,969	-0.04(-0.40%)
Aug 28, 2017	10.18	10.21	10.03	10.09	189,280	-0.01(-0.10%)
Aug 25, 2017	10.05	10.15	9.910	10.10	185,162	+0.02(+0.20%)
Aug 24, 2017	9.990	10.32	9.990	10.08	195,297	+0.05(+0.50%)
Aug 23, 2017	9.870	10.08	9.680	10.03	377,786	+0.01(+0.10%)
Aug 22, 2017	10.28	10.32	9.950	10.02	444,687	-0.32(-3.09%)
Aug 21, 2017	10.08	10.37	10.02	10.34	206,140	+0.24(+2.38%)
Aug 18, 2017	10.23	10.25	10.00	10.10	365,425	-0.18(-1.75%)
Aug 17, 2017	10.42	10.50	10.28	10.28	214,980	-0.10(-0.96%)
Aug 16, 2017	10.51	10.60	10.36	10.38	241,198	-0.20(-1.89%)
Aug 15, 2017	10.75	10.85	10.56	10.58	263,046	-0.25(-2.31%)
Aug 14, 2017	10.50	10.92	10.50	10.83	260,226	+0.32(+3.04%)
Aug 11, 2017	10.68	10.77	10.35	10.51	534,810	-0.18(-1.68%)
Aug 10, 2017	10.75	10.90	10.50	10.69	521,765	+0.01(+0.09%)
Aug 09, 2017	10.28	10.75	10.28	10.68	525,399	+0.34(+3.29%)
Aug 08, 2017	10.51	10.65	9.970	10.34	891,076	-0.22(-2.08%)
Aug 07, 2017	11.01	11.10	10.50	10.56	1,249,185	-0.70(-6.22%)
Aug 04, 2017	13.29	13.29	10.93	11.26	2,184,599	-2.29(-16.90%)
Aug 03, 2017	13.54	13.55	13.38	13.55	122,061	+0.05(+0.37%)
Aug 02, 2017	13.53	13.55	13.40	13.50	122,102	-0.04(-0.30%)
Aug 01, 2017	13.55	13.59	13.41	13.54	119,177	+0.08(+0.59%)
Jul 31, 2017	13.33	13.55	13.33	13.46	140,420	-0.07(-0.52%)
Jul 28, 2017	13.41	13.59	13.41	13.53	135,188	+0.02(+0.15%)
Jul 27, 2017	13.38	13.65	13.38	13.51	142,647	+0.04(+0.30%)
Jul 26, 2017	13.26	13.54	13.26	13.47	128,919	+0.17(+1.28%)
Jul 25, 2017	13.41	13.44	13.30	13.30	218,893	-0.07(-0.52%)
Jul 24, 2017	13.58	13.58	13.33	13.37	206,542	-0.07(-0.52%)
Jul 21, 2017	13.53	13.53	13.37	13.44	237,549	-0.13(-0.96%)
Jul 20, 2017		13.77	13.56	13.57	239,730	-0.12(-0.88%)
Jul 19, 2017	13.60	13.76	13.56	13.69	270,493	+0.11(+0.81%)
Jul 18, 2017	13.49	13.69	13.45	13.58	294,549	+0.11(+0.82%)
Jul 17, 2017	13.40	13.49	13.24	13.47	301,886	+0.21(+1.58%)
Jul 14, 2017	13.12	13.37	13.08	13.26	227,702	+0.11(+0.84%)
Jul 13, 2017	13.04	13.16	12.94	13.15	155,815	+0.16(+1.23%)
Jul 12, 2017	12.85	12.99	12.79	12.99	155,156	+0.31(+2.44%)
Jul 11, 2017	12.80	12.87	12.49	12.68	224,750	+0.22(+1.77%)
Jul 10, 2017	12.74	12.76	12.46	12.46	121,386	-0.27(-2.12%)
Jul 07, 2017	12.67	12.79	12.66	12.73	114,470	+0.01(+0.08%)
Jul 06, 2017	12.95	12.98	12.70	12.72	182,126	-0.28(-2.15%)
Jul 05, 2017	13.17	13.17	12.88	13.00	148,507	-0.14(-1.07%)
Jul 03, 2017	12.83	13.14	12.83	13.14	70,894	+0.25(+1.94%)
Jun 30, 2017	13.12	13.12	12.88	12.89	74,055	-0.19(-1.45%)
Jun 29, 2017	13.12	13.12	12.83	13.08	130,152	-0.04(-0.30%)
Jun 28, 2017	13.08	13.20	13.02	13.12	80,250	+0.07(+0.54%)
Jun 27, 2017	13.19	13.25	12.96	13.05	149,676	-0.18(-1.36%)
Jun 26, 2017	13.14	13.26	12.93	13.23	186,217	+0.15(+1.15%)
Jun 23, 2017	12.90	13.09	12.85	13.08	252,340	+0.16(+1.24%)
Jun 22, 2017	12.85	13.02	12.78	12.92	106,939	+0.00(+0.00%)
Jun 21, 2017	12.97	13.13	12.84	12.92	145,243	-0.11(-0.84%)
Jun 20, 2017	13.11	13.17	12.95	13.03	168,716	-0.11(-0.84%)
Jun 19, 2017	13.12	13.17	13.05	13.14	101,263	+0.02(+0.15%)
Jun 16, 2017	12.80	13.17	12.78	13.12	299,962	+0.20(+1.55%)
Jun 15, 2017	12.79	12.94	12.78	12.92	92,344	+0.10(+0.78%)
Jun 14, 2017	12.91	12.91	12.76	12.82	97,075	-0.07(-0.54%)
Jun 13, 2017	12.94	12.94	12.75	12.89	80,604	+0.00(+0.00%)
Jun 12, 2017	12.84	12.96	12.80	12.89	142,623	+0.09(+0.70%)
Jun 09, 2017	12.67	12.80	12.65	12.80	138,542	+0.12(+0.95%)
Jun 08, 2017	12.74	12.74	12.58	12.68	108,037	-0.06(-0.47%)
Jun 07, 2017	12.68	12.80	12.66	12.74	80,917	+0.05(+0.39%)
Jun 06, 2017	12.75	12.78	12.62	12.69	99,738	-0.09(-0.70%)
Jun 05, 2017	12.74	12.78	12.60	12.78	154,784	+0.04(+0.31%)
Jun 02, 2017	12.61	12.93	12.57	12.74	296,990	+0.14(+1.11%)