Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.16	13.33	12.43	13.00	106,737	-0.21(-1.59%)
Sep 29, 2014	13.25	13.25	13.15	13.21	19,419	+0.06(+0.46%)
Sep 26, 2014	13.19	13.33	13.06	13.15	15,255	-0.11(-0.83%)
Sep 25, 2014	13.31	13.35	13.15	13.26	29,069	-0.05(-0.38%)
Sep 24, 2014	13.28	13.40	13.23	13.31	104,250	+0.03(+0.23%)
Sep 23, 2014	13.56	13.56	13.25	13.28	10,782	-0.30(-2.24%)
Sep 22, 2014	13.54	13.59	13.41	13.58	11,206	-0.04(-0.27%)
Sep 19, 2014	13.40	13.65	13.35	13.62	12,731	+0.27(+2.02%)
Sep 18, 2014	13.36	13.49	13.35	13.35	17,654	-0.11(-0.82%)
Sep 17, 2014	13.50	13.62	13.40	13.46	21,422	+0.14(+1.05%)
Sep 16, 2014	13.65	13.79	13.32	13.32	37,164	-0.33(-2.42%)
Sep 15, 2014	13.80	13.81	13.64	13.65	18,442	-0.16(-1.16%)
Sep 12, 2014	13.95	14.00	13.80	13.81	21,822	-0.09(-0.65%)
Sep 11, 2014	13.95	14.00	13.84	13.90	27,974	-0.10(-0.71%)
Sep 10, 2014	14.16	14.22	13.87	14.00	33,380	-0.10(-0.71%)
Sep 09, 2014	14.01	14.25	14.01	14.10	45,760	+0.15(+1.08%)
Sep 08, 2014	14.20	14.27	13.87	13.95	55,289	+0.10(+0.72%)
Sep 05, 2014	13.99	14.00	13.80	13.85	45,197	-0.07(-0.50%)
Sep 04, 2014	13.75	14.00	13.50	13.92	60,554	+0.24(+1.75%)
Sep 03, 2014	13.20	14.06	13.05	13.68	154,808	+0.64(+4.91%)
Sep 02, 2014	12.84	13.00	12.80	13.04	48,803	+0.29(+2.27%)
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%)
Jun 02, 2014	12.99	13.39	12.99	13.39	25,640	+0.59(+4.61%)
May 30, 2014	13.00	13.10	12.75	12.80	18,411	-0.20(-1.54%)
May 29, 2014	12.57	13.25	12.52	13.00	19,240	+0.20(+1.56%)
May 28, 2014	12.21	12.95	12.06	12.80	38,942	+0.68(+5.61%)
May 27, 2014	12.48	12.49	12.01	12.12	43,020	-0.32(-2.57%)
May 23, 2014	12.60	12.44	12.44	12.44	32,100	-0.44(-3.42%)
May 22, 2014	12.78	12.95	12.50	12.88	20,690	-0.11(-0.85%)
May 21, 2014	12.56	12.99	12.55	12.99	25,328	+0.00(+0.00%)
May 20, 2014	12.76	13.11	12.62	12.99	36,240	-0.08(-0.62%)
May 19, 2014	13.35	13.48	13.01	13.07	8,672	-0.14(-1.05%)
May 16, 2014	13.25	13.41	13.15	13.21	14,781	+0.01(+0.08%)
May 15, 2014	12.70	13.20	12.70	13.20	13,967	+0.58(+4.60%)
May 14, 2014	12.81	13.25	12.62	12.62	29,939	+0.01(+0.08%)
May 13, 2014	12.95	13.09	12.60	12.61	13,883	-0.28(-2.17%)
May 12, 2014	13.39	13.39	12.74	12.89	16,506	-0.50(-3.73%)
May 09, 2014	13.47	13.47	13.00	13.39	16,005	+0.65(+5.10%)
May 08, 2014	13.45	13.56	12.50	12.74	30,754	-0.62(-4.64%)
May 07, 2014	13.45	13.67	13.36	13.36	23,338	+0.03(+0.23%)
May 06, 2014	13.71	13.71	13.18	13.33	13,858	-0.42(-3.05%)
May 05, 2014	13.72	13.75	13.65	13.75	3,156	+0.14(+0.99%)
May 02, 2014	13.62	13.63	13.56	13.61	1,500	+0.13(+1.00%)
May 01, 2014	13.50	13.70	13.33	13.48	22,725	+0.02(+0.15%)
Apr 30, 2014	13.51	13.57	13.11	13.46	24,294	-0.45(-3.24%)
Apr 29, 2014	13.88	14.00	13.88	13.91	7,550	-0.18(-1.28%)
Apr 28, 2014	14.12	14.12	13.84	14.09	5,812	+0.08(+0.57%)
Apr 25, 2014	14.05	14.05	14.00	14.01	1,050	-0.00(-0.00%)
Apr 24, 2014	14.30	14.30	14.01	14.01	8,242	-0.18(-1.27%)
Apr 23, 2014	14.20	14.30	13.14	14.19	36,373	-0.12(-0.84%)
Apr 22, 2014	14.80	14.80	14.30	14.31	36,448	-0.20(-1.38%)
Apr 21, 2014	14.50	14.98	14.50	14.51	12,134	-0.15(-1.02%)
Apr 17, 2014	14.60	14.66	14.66	14.66	9,000	+0.06(+0.41%)
Apr 16, 2014	14.80	14.80	14.50	14.60	3,777	+0.00(+0.00%)
Apr 15, 2014	14.60	14.60	14.56	14.60	2,990	-0.07(-0.48%)
Apr 14, 2014	15.00	15.25	14.60	14.67	8,079	+0.07(+0.48%)
Apr 11, 2014	14.60	15.00	14.58	14.60	14,435	+0.10(+0.69%)
Apr 10, 2014	14.80	14.80	14.50	14.50	15,454	-0.10(-0.68%)
Apr 09, 2014	14.50	14.60	14.50	14.60	26,660	+0.05(+0.34%)
Apr 08, 2014	14.50	14.55	14.50	14.55	9,661	+0.05(+0.34%)
Apr 07, 2014	14.65	14.65	14.50	14.50	5,864	-0.10(-0.68%)
Apr 04, 2014	14.60	14.63	14.50	14.60	6,530	+0.00(+0.00%)
Apr 03, 2014	15.00	15.04	14.60	14.60	16,115	-0.40(-2.67%)
Apr 02, 2014	15.40	15.40	14.85	15.00	6,844	-0.25(-1.64%)
Apr 01, 2014	14.51	15.63	14.51	15.25	16,944	+0.75(+5.17%)
Mar 31, 2014	14.50	14.57	14.50	14.50	24,949	-0.05(-0.34%)