Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.690	9.815	9.685	9.800	111,300	+0.12(+1.24%)
Sep 27, 2018	9.630	9.730	9.630	9.680	138,787	+0.04(+0.41%)
Sep 26, 2018	9.850	9.890	9.570	9.640	108,761	-0.26(-2.63%)
Sep 25, 2018	9.870	10.00	9.870	9.900	137,225	+0.02(+0.20%)
Sep 24, 2018	9.900	9.940	9.840	9.880	89,410	-0.18(-1.79%)
Sep 21, 2018	9.820	10.06	9.785	10.06	283,900	+0.23(+2.34%)
Sep 20, 2018	9.860	9.860	9.720	9.830	124,663	-0.03(-0.30%)
Sep 19, 2018	9.920	9.970	9.780	9.860	87,460	-0.06(-0.60%)
Sep 18, 2018	9.990	9.990	9.860	9.920	55,491	-0.05(-0.50%)
Sep 17, 2018	9.860	9.990	9.840	9.970	92,479	+0.07(+0.71%)
Sep 14, 2018	9.830	9.930	9.710	9.900	72,700	-0.01(-0.10%)
Sep 13, 2018	10.00	10.08	9.880	9.910	99,520	-0.06(-0.60%)
Sep 12, 2018	9.950	9.990	9.930	9.970	47,959	+0.03(+0.30%)
Sep 11, 2018	9.930	9.960	9.880	9.940	81,120	-0.02(-0.20%)
Sep 10, 2018	9.900	9.960	9.850	9.960	63,289	+0.11(+1.12%)
Sep 07, 2018	9.770	9.890	9.700	9.850	79,200	+0.03(+0.31%)
Sep 06, 2018	9.940	9.950	9.760	9.820	72,015	-0.04(-0.41%)
Sep 05, 2018	9.880	9.880	9.770	9.860	120,850	+0.06(+0.61%)
Sep 04, 2018	9.880	9.889	9.730	9.800	93,786	-0.09(-0.91%)
Aug 31, 2018		9.890	9.890	9.890	0	+0.06(+0.61%)
Aug 30, 2018	9.780	9.880	9.780	9.830	110,059	-0.01(-0.10%)
Aug 29, 2018	9.800	9.900	9.790	9.840	96,060	+0.00(+0.00%)
Aug 28, 2018	9.790	9.870	9.769	9.840	90,293	+0.03(+0.31%)
Aug 27, 2018	9.910	9.910	9.780	9.810	102,434	-0.11(-1.11%)
Aug 24, 2018	9.930	9.970	9.830	9.920	77,200	+0.12(+1.22%)
Aug 23, 2018	9.810	9.960	9.750	9.800	175,472	+0.01(+0.10%)
Aug 22, 2018	9.790	9.860	9.780	9.790	118,729	-0.03(-0.31%)
Aug 21, 2018	9.810	9.890	9.750	9.820	165,579	+0.04(+0.41%)
Aug 20, 2018	9.740	9.940	9.740	9.780	79,654	+0.00(+0.00%)
Aug 17, 2018	9.610	9.940	9.610	9.780	129,600	+0.07(+0.72%)
Aug 16, 2018	9.620	9.710	9.560	9.710	64,836	+0.10(+1.04%)
Aug 15, 2018	9.760	9.790	9.580	9.610	76,345	-0.09(-0.93%)
Aug 14, 2018	9.640	9.810	9.610	9.700	110,219	+0.06(+0.62%)
Aug 13, 2018	9.470	9.650	9.470	9.640	190,829	+0.17(+1.80%)
Aug 10, 2018	9.420	9.510	9.240	9.470	79,700	+0.04(+0.42%)
Aug 09, 2018	9.460	9.560	9.400	9.430	170,407	-0.06(-0.63%)
Aug 08, 2018	9.450	9.590	9.360	9.490	156,307	+0.10(+1.06%)
Aug 07, 2018	9.200	9.450	9.000	9.390	353,321	+0.30(+3.30%)
Aug 06, 2018	9.150	9.171	9.010	9.090	73,710	-0.05(-0.55%)
Aug 03, 2018	9.070	9.140	9.030	9.140	64,500	+0.04(+0.44%)
Aug 02, 2018	9.180	9.190	9.010	9.100	99,551	-0.03(-0.33%)
Aug 01, 2018	9.180	9.180	9.020	9.130	106,479	-0.04(-0.44%)
Jul 31, 2018	9.030	9.270	9.030	9.170	122,004	+0.15(+1.66%)
Jul 30, 2018	9.020	9.080	8.961	9.020	102,050	+0.00(+0.00%)
Jul 27, 2018	9.150	9.150	9.020	9.020	143,500	-0.13(-1.42%)
Jul 26, 2018	9.160	9.220	9.090	9.150	148,394	+0.00(+0.00%)
Jul 25, 2018	9.130	9.200	9.105	9.150	54,628	+0.02(+0.22%)
Jul 24, 2018	9.190	9.190	9.080	9.130	92,193	-0.03(-0.33%)
Jul 23, 2018	9.130	9.170	9.020	9.160	103,557	+0.12(+1.33%)
Jul 20, 2018	9.080	9.120	9.030	9.040	111,568	-0.07(-0.77%)
Jul 19, 2018	9.000	9.190	8.990	9.110	163,490	+0.09(+1.00%)
Jul 18, 2018	8.990	9.050	8.980	9.020	88,589	-0.01(-0.11%)
Jul 17, 2018	9.100	9.150	8.960	9.030	151,250	-0.08(-0.88%)
Jul 16, 2018	9.100	9.130	9.040	9.110	85,085	+0.03(+0.33%)
Jul 13, 2018	9.030	9.190	9.030	9.080	89,790	+0.03(+0.33%)
Jul 12, 2018	9.080	9.200	8.980	9.050	175,576	+0.10(+1.12%)
Jul 11, 2018	8.950	9.000	8.930	8.950	88,865	-0.02(-0.22%)
Jul 10, 2018	9.020	9.100	8.960	8.970	110,576	-0.04(-0.44%)
Jul 09, 2018	9.150	9.160	8.930	9.010	108,727	-0.10(-1.10%)
Jul 06, 2018	9.110	9.270	9.060	9.110	83,210	-0.03(-0.33%)
Jul 05, 2018	8.990	9.140	8.880	9.140	246,902	+0.15(+1.67%)
Jul 03, 2018		8.990	8.990	8.990	0	+0.06(+0.67%)