Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		13.72	13.72	13.72	0	+0.24(+1.78%)
Dec 29, 2016	13.30	13.50	13.28	13.48	136,553	+0.10(+0.75%)
Dec 28, 2016	13.41	13.50	13.27	13.38	69,293	-0.07(-0.52%)
Dec 27, 2016	13.50	13.50	13.31	13.45	89,606	+0.00(+0.00%)
Dec 23, 2016		13.45	13.45	13.45	0	+0.25(+1.89%)
Dec 22, 2016	13.28	13.33	13.18	13.20	91,457	-0.12(-0.90%)
Dec 21, 2016	13.43	13.55	13.30	13.32	86,858	-0.18(-1.33%)
Dec 20, 2016	13.38	13.55	13.31	13.50	96,006	+0.12(+0.90%)
Dec 19, 2016	13.32	13.40	13.25	13.38	96,811	+0.11(+0.83%)
Dec 16, 2016	12.99	13.30	12.99	13.27	251,299	+0.35(+2.71%)
Dec 15, 2016	12.95	13.10	12.71	12.92	159,944	+0.00(+0.00%)
Dec 14, 2016	13.03	13.15	12.89	12.92	159,124	-0.22(-1.67%)
Dec 13, 2016	13.30	13.30	13.00	13.14	93,192	-0.04(-0.30%)
Dec 12, 2016	13.24	13.32	13.10	13.18	64,514	-0.04(-0.30%)
Dec 09, 2016	13.23	13.40	13.15	13.22	139,760	+0.03(+0.23%)
Dec 08, 2016	13.03	13.36	13.00	13.19	167,802	+0.14(+1.07%)
Dec 07, 2016	12.76	13.23	12.74	13.05	121,119	+0.31(+2.43%)
Dec 06, 2016	12.50	12.78	12.50	12.74	105,456	+0.31(+2.49%)
Dec 05, 2016	12.61	12.62	12.41	12.43	128,979	-0.02(-0.16%)
Dec 02, 2016	12.26	12.67	12.16	12.45	88,152	+0.23(+1.88%)
Dec 01, 2016	12.71	12.74	12.13	12.22	168,182	-0.42(-3.32%)
Nov 30, 2016	13.10	13.13	12.63	12.64	160,497	-0.46(-3.51%)
Nov 29, 2016	13.14	13.30	13.04	13.10	99,221	-0.01(-0.08%)
Nov 28, 2016	13.14	13.22	13.11	13.11	73,943	-0.09(-0.68%)
Nov 25, 2016	13.24	13.28	13.13	13.20	30,406	+0.06(+0.46%)
Nov 23, 2016		13.14	13.14	13.14	0	-0.08(-0.61%)
Nov 22, 2016	13.20	13.30	13.13	13.22	110,983	+0.02(+0.15%)
Nov 21, 2016	14.77	14.77	13.15	13.20	84,903	-0.01(-0.08%)
Nov 18, 2016	13.40	13.40	13.07	13.21	110,704	-0.04(-0.30%)
Nov 17, 2016	13.31	13.50	13.23	13.25	81,524	-0.08(-0.60%)
Nov 16, 2016	13.23	13.47	13.16	13.33	130,721	+0.08(+0.60%)
Nov 15, 2016	13.00	13.31	12.79	13.25	146,589	+0.29(+2.24%)
Nov 14, 2016	12.81	12.99	12.63	12.96	115,457	+0.25(+1.97%)
Nov 11, 2016	12.35	12.83	12.18	12.71	156,539	+0.42(+3.42%)
Nov 10, 2016	12.63	12.69	12.11	12.29	123,827	-0.19(-1.52%)
Nov 09, 2016	12.22	12.64	12.20	12.48	141,703	+0.06(+0.48%)
Nov 08, 2016	11.90	12.49	11.90	12.42	62,091	+0.32(+2.64%)
Nov 07, 2016	11.70	12.26	11.40	12.10	339,067	-0.03(-0.25%)
Nov 04, 2016	12.19	12.31	12.05	12.13	86,103	+0.02(+0.17%)
Nov 03, 2016	12.06	12.13	11.94	12.11	83,806	+0.16(+1.34%)
Nov 02, 2016	12.05	12.14	11.95	11.95	56,420	-0.14(-1.16%)
Nov 01, 2016	12.40	12.40	12.02	12.09	87,209	-0.31(-2.50%)
Oct 31, 2016	12.15	12.46	12.00	12.40	66,535	+0.29(+2.39%)
Oct 28, 2016	12.30	12.30	12.03	12.11	97,980	-0.13(-1.06%)
Oct 27, 2016	12.61	12.73	12.22	12.24	78,819	-0.41(-3.24%)
Oct 26, 2016	12.85	12.97	12.64	12.65	67,996	-0.33(-2.54%)
Oct 25, 2016	13.00	13.01	12.86	12.98	58,666	-0.02(-0.15%)
Oct 24, 2016	12.94	13.11	12.77	13.00	79,028	+0.06(+0.46%)
Oct 21, 2016	12.78	12.94	12.67	12.94	63,771	+0.02(+0.15%)
Oct 20, 2016	12.92	12.94	12.67	12.92	81,996	+0.08(+0.62%)
Oct 19, 2016	12.70	12.93	12.60	12.84	95,013	+0.24(+1.90%)
Oct 18, 2016	12.57	12.65	12.39	12.60	71,899	+0.13(+1.04%)
Oct 17, 2016	12.70	12.70	12.33	12.47	51,408	+0.06(+0.48%)
Oct 14, 2016	12.44	12.54	12.24	12.41	74,373	+0.07(+0.57%)
Oct 13, 2016	12.22	12.35	12.00	12.34	64,332	+0.08(+0.65%)
Oct 12, 2016	12.26	12.35	12.01	12.26	70,949	+0.28(+2.34%)
Oct 11, 2016	12.12	12.12	11.88	11.98	95,023	-0.10(-0.83%)
Oct 10, 2016	11.96	12.18	11.96	12.08	37,972	+0.08(+0.67%)
Oct 07, 2016	12.05	12.19	11.94	12.00	86,238	-0.08(-0.66%)
Oct 06, 2016	12.08	12.18	11.90	12.08	104,881	+0.06(+0.50%)
Oct 05, 2016	12.56	12.56	11.79	12.02	217,311	-0.40(-3.22%)
Oct 04, 2016	12.87	12.87	12.30	12.42	171,996	-0.29(-2.28%)