Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.400	5.590	5.250	5.570	340,853	+0.23(+4.31%)
Mar 30, 2020	5.700	5.960	5.300	5.340	434,367	-0.36(-6.32%)
Mar 27, 2020	5.540	5.860	5.488	5.700	482,300	-0.28(-4.68%)
Mar 26, 2020	5.700	6.040	5.700	5.980	429,158	+0.27(+4.73%)
Mar 25, 2020	6.000	6.130	5.610	5.710	319,382	+0.01(+0.18%)
Mar 24, 2020	5.660	5.940	5.250	5.700	559,367	-0.01(-0.18%)
Mar 23, 2020	6.180	6.350	5.560	5.710	330,000	-0.30(-4.99%)
Mar 20, 2020	7.200	7.460	5.950	6.010	629,700	-1.26(-17.33%)
Mar 19, 2020	5.570	7.270	5.350	7.270	421,847	+1.65(+29.36%)
Mar 18, 2020	7.630	7.860	5.270	5.620	469,517	-2.58(-31.46%)
Mar 17, 2020	6.670	8.200	6.670	8.200	482,407	+1.42(+20.94%)
Mar 16, 2020	8.050	8.050	6.750	6.780	381,686	-1.53(-18.41%)
Mar 13, 2020	8.000	8.340	7.800	8.310	365,600	+0.60(+7.78%)
Mar 12, 2020	9.190	9.300	7.660	7.710	342,282	-1.92(-19.94%)
Mar 11, 2020	9.900	10.09	9.500	9.630	249,277	-0.45(-4.46%)
Mar 10, 2020	10.66	10.68	9.410	10.08	306,753	-0.38(-3.63%)
Mar 09, 2020	10.91	11.00	10.39	10.46	256,126	-0.83(-7.35%)
Mar 06, 2020	10.87	11.33	10.77	11.29	193,200	+0.24(+2.17%)
Mar 05, 2020	10.93	11.24	10.83	11.05	238,698	+0.00(+0.00%)
Mar 04, 2020	10.93	11.10	10.80	11.05	183,981	+0.26(+2.41%)
Mar 03, 2020	10.49	10.93	10.36	10.79	300,501	+0.39(+3.75%)
Mar 02, 2020	10.34	10.68	10.32	10.40	196,474	+0.01(+0.10%)
Feb 28, 2020	10.50	10.68	10.19	10.39	408,700	-0.38(-3.53%)
Feb 27, 2020	11.17	11.26	10.74	10.77	288,044	-0.58(-5.11%)
Feb 26, 2020	11.23	11.45	11.23	11.35	187,135	+0.09(+0.80%)
Feb 25, 2020	11.53	11.53	11.16	11.26	282,378	-0.13(-1.14%)
Feb 24, 2020	11.40	11.60	11.39	11.39	178,632	-0.20(-1.73%)
Feb 21, 2020	11.48	11.67	11.40	11.59	180,600	+0.12(+1.05%)
Feb 20, 2020	11.63	11.69	11.43	11.47	251,819	-0.13(-1.12%)
Feb 19, 2020	11.52	11.67	11.40	11.60	187,045	+0.02(+0.17%)
Feb 18, 2020	11.49	11.69	11.45	11.58	230,993	-0.01(-0.09%)
Feb 14, 2020	11.59	11.76	11.52	11.59	233,700	-0.01(-0.09%)
Feb 13, 2020	11.60	11.94	11.18	11.60	274,637	-0.14(-1.19%)
Feb 12, 2020	11.80	11.80	11.68	11.74	134,842	-0.05(-0.42%)
Feb 11, 2020	11.71	11.80	11.70	11.79	189,920	+0.06(+0.51%)
Feb 10, 2020	11.86	11.91	11.66	11.73	190,863	-0.07(-0.59%)
Feb 07, 2020	11.90	11.97	11.75	11.80	117,200	-0.14(-1.17%)
Feb 06, 2020	11.80	12.01	11.80	11.94	164,727	+0.05(+0.42%)
Feb 05, 2020	11.70	11.91	11.65	11.89	152,886	+0.24(+2.06%)
Feb 04, 2020	11.62	11.81	11.58	11.65	245,727	-0.03(-0.26%)
Feb 03, 2020	11.47	11.80	11.45	11.68	191,529	+0.14(+1.21%)
Jan 31, 2020	11.64	11.77	11.49	11.54	230,100	-0.19(-1.62%)
Jan 30, 2020	11.61	11.83	11.59	11.73	160,603	+0.01(+0.09%)
Jan 29, 2020	11.96	11.97	11.72	11.72	183,681	-0.27(-2.25%)
Jan 28, 2020	12.00	12.06	11.94	11.99	232,875	+0.00(+0.00%)
Jan 27, 2020	11.86	12.12	11.86	11.99	141,141	-0.07(-0.58%)
Jan 24, 2020	12.01	12.16	11.98	12.06	128,800	+0.06(+0.50%)
Jan 23, 2020	11.95	12.12	11.86	12.00	225,286	+0.07(+0.59%)
Jan 22, 2020	12.22	12.27	11.83	11.93	166,765	-0.25(-2.05%)
Jan 21, 2020	12.02	12.23	12.01	12.18	275,688	+0.10(+0.83%)
Jan 17, 2020	12.20	12.20	12.01	12.08	142,800	-0.10(-0.82%)
Jan 16, 2020	12.08	12.25	12.00	12.18	133,613	+0.09(+0.74%)
Jan 15, 2020	11.89	12.09	11.89	12.09	179,798	+0.15(+1.26%)
Jan 14, 2020	11.93	12.01	11.85	11.94	106,187	-0.11(-0.91%)
Jan 13, 2020	11.88	12.05	11.88	12.05	110,934	+0.11(+0.92%)
Jan 10, 2020	11.99	12.01	11.78	11.94	208,600	-0.11(-0.91%)
Jan 09, 2020	11.97	12.07	11.89	12.05	132,243	+0.15(+1.26%)
Jan 08, 2020	11.86	11.94	11.75	11.90	105,366	+0.03(+0.25%)
Jan 07, 2020	12.00	12.00	11.75	11.87	149,458	-0.17(-1.41%)
Jan 06, 2020	12.05	12.10	11.97	12.04	119,473	-0.02(-0.17%)
Jan 03, 2020	11.97	12.06	11.88	12.06	170,700	+0.15(+1.26%)