Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	12.36	12.43	12.43	12.43	37,300	+0.08(+0.65%)
Dec 30, 2014	12.60	12.64	12.25	12.35	53,026	-0.35(-2.76%)
Dec 29, 2014	12.57	12.75	12.57	12.70	20,220	+0.15(+1.20%)
Dec 26, 2014	12.59	12.59	12.51	12.55	25,924	-0.10(-0.79%)
Dec 24, 2014	12.49	12.65	12.65	12.65	4,400	+0.14(+1.11%)
Dec 23, 2014	12.58	12.60	12.37	12.51	23,994	-0.09(-0.71%)
Dec 22, 2014	12.83	12.83	12.50	12.60	16,418	-0.41(-3.15%)
Dec 19, 2014	12.55	13.01	12.55	13.01	42,789	+0.41(+3.25%)
Dec 18, 2014	12.55	12.78	12.55	12.60	106,576	+0.04(+0.32%)
Dec 17, 2014	12.73	12.83	12.52	12.56	25,331	-0.07(-0.55%)
Dec 16, 2014	12.63	12.91	12.31	12.63	18,644	+0.02(+0.16%)
Dec 15, 2014	12.85	12.98	12.43	12.61	14,532	-0.18(-1.41%)
Dec 12, 2014	12.65	12.86	12.61	12.79	20,936	+0.11(+0.87%)
Dec 11, 2014	12.61	12.70	12.61	12.68	55,941	+0.04(+0.32%)
Dec 10, 2014	12.69	12.75	12.61	12.64	51,338	-0.04(-0.32%)
Dec 09, 2014	12.66	12.75	12.66	12.68	73,324	-0.07(-0.55%)
Dec 08, 2014	12.69	12.89	12.69	12.75	32,586	-0.03(-0.23%)
Dec 05, 2014	12.80	12.80	12.67	12.78	33,246	-0.02(-0.16%)
Dec 04, 2014	12.90	12.90	12.77	12.80	26,492	-0.07(-0.58%)
Dec 03, 2014	12.85	12.88	12.76	12.88	19,177	+0.07(+0.59%)
Dec 02, 2014	12.76	13.10	12.76	12.80	60,037	+0.02(+0.16%)
Dec 01, 2014	12.88	12.92	12.78	12.78	30,317	-0.07(-0.54%)
Nov 28, 2014	12.82	12.89	12.81	12.85	3,953	+0.04(+0.31%)
Nov 26, 2014	12.90	12.81	12.81	12.81	58,000	-0.01(-0.08%)
Nov 25, 2014	12.99	13.17	12.80	12.82	16,952	-0.21(-1.61%)
Nov 24, 2014	13.08	13.18	12.96	13.03	25,101	-0.02(-0.15%)
Nov 21, 2014	12.87	13.19	12.85	13.05	39,278	+0.02(+0.15%)
Nov 20, 2014	13.27	13.30	12.95	13.03	36,078	-0.24(-1.81%)
Nov 19, 2014	13.20	13.27	13.00	13.27	45,120	-0.17(-1.26%)
Nov 18, 2014	13.15	13.44	12.99	13.44	46,413	+0.22(+1.66%)
Nov 17, 2014	12.86	13.22	12.82	13.22	36,294	+0.41(+3.20%)
Nov 14, 2014	12.99	13.23	12.81	12.81	56,995	-0.19(-1.46%)
Nov 13, 2014	13.19	13.24	12.98	13.00	24,857	-0.22(-1.66%)
Nov 12, 2014	13.06	13.22	13.03	13.22	56,557	+0.02(+0.15%)
Nov 11, 2014	12.90	13.20	12.79	13.20	44,714	+0.20(+1.54%)
Nov 10, 2014	12.85	13.00	12.76	13.00	49,618	+0.24(+1.88%)
Nov 07, 2014	12.70	12.80	12.58	12.76	24,700	+0.01(+0.08%)
Nov 06, 2014	12.70	12.75	12.53	12.75	35,886	-0.05(-0.39%)
Nov 05, 2014	12.50	12.84	12.26	12.80	40,702	+0.38(+3.06%)
Nov 04, 2014	12.49	12.49	12.23	12.42	91,728	-0.01(-0.08%)
Nov 03, 2014	12.22	12.49	12.15	12.43	56,263	+0.18(+1.47%)
Oct 31, 2014	12.32	12.49	12.11	12.25	37,414	-0.04(-0.33%)
Oct 30, 2014	12.26	12.38	12.21	12.29	30,550	-0.01(-0.08%)
Oct 29, 2014	12.34	12.34	12.21	12.30	43,158	+0.00(+0.00%)
Oct 28, 2014	12.38	12.45	12.20	12.30	27,110	-0.06(-0.49%)
Oct 27, 2014	12.30	12.39	12.20	12.36	19,324	+0.16(+1.31%)
Oct 24, 2014	12.44	12.50	12.10	12.20	52,696	-0.04(-0.33%)
Oct 23, 2014	12.30	12.34	12.15	12.24	37,439	-0.06(-0.49%)
Oct 22, 2014	12.38	12.38	12.10	12.30	32,693	+0.00(+0.00%)
Oct 21, 2014	12.10	12.43	12.02	12.30	28,317	+0.29(+2.41%)
Oct 20, 2014	12.19	12.19	12.00	12.01	23,814	-0.09(-0.74%)
Oct 17, 2014	12.55	12.55	12.10	12.10	65,538	-0.23(-1.87%)
Oct 16, 2014	12.02	12.56	12.00	12.33	53,202	+0.23(+1.90%)
Oct 15, 2014	11.98	12.23	11.95	12.10	114,136	+0.12(+1.00%)
Oct 14, 2014	12.22	12.39	11.98	11.98	53,260	-0.06(-0.50%)
Oct 13, 2014	12.07	12.55	11.98	12.04	40,378	+0.01(+0.08%)
Oct 10, 2014	12.00	12.09	11.98	12.03	35,156	+0.02(+0.17%)
Oct 09, 2014	12.10	12.23	11.90	12.01	61,084	-0.04(-0.33%)
Oct 08, 2014	12.35	12.56	11.92	12.05	72,155	-0.29(-2.35%)
Oct 07, 2014	12.45	12.92	12.30	12.34	89,359	-0.01(-0.08%)
Oct 06, 2014	12.10	12.55	12.10	12.35	203,199	+0.25(+2.07%)
Oct 03, 2014	11.87	12.20	11.51	12.10	690,573	+0.00(+0.00%)
Oct 02, 2014	11.90	12.19	11.82	12.10	116,772	+0.20(+1.68%)