Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.33	13.55	13.33	13.46	140,420	-0.07(-0.52%)
Jul 28, 2017	13.41	13.59	13.41	13.53	135,188	+0.02(+0.15%)
Jul 27, 2017	13.38	13.65	13.38	13.51	142,647	+0.04(+0.30%)
Jul 26, 2017	13.26	13.54	13.26	13.47	128,919	+0.17(+1.28%)
Jul 25, 2017	13.41	13.44	13.30	13.30	218,893	-0.07(-0.52%)
Jul 24, 2017	13.58	13.58	13.33	13.37	206,542	-0.07(-0.52%)
Jul 21, 2017	13.53	13.53	13.37	13.44	237,549	-0.13(-0.96%)
Jul 20, 2017		13.77	13.56	13.57	239,730	-0.12(-0.88%)
Jul 19, 2017	13.60	13.76	13.56	13.69	270,493	+0.11(+0.81%)
Jul 18, 2017	13.49	13.69	13.45	13.58	294,549	+0.11(+0.82%)
Jul 17, 2017	13.40	13.49	13.24	13.47	301,886	+0.21(+1.58%)
Jul 14, 2017	13.12	13.37	13.08	13.26	227,702	+0.11(+0.84%)
Jul 13, 2017	13.04	13.16	12.94	13.15	155,815	+0.16(+1.23%)
Jul 12, 2017	12.85	12.99	12.79	12.99	155,156	+0.31(+2.44%)
Jul 11, 2017	12.80	12.87	12.49	12.68	224,750	+0.22(+1.77%)
Jul 10, 2017	12.74	12.76	12.46	12.46	121,386	-0.27(-2.12%)
Jul 07, 2017	12.67	12.79	12.66	12.73	114,470	+0.01(+0.08%)
Jul 06, 2017	12.95	12.98	12.70	12.72	182,126	-0.28(-2.15%)
Jul 05, 2017	13.17	13.17	12.88	13.00	148,507	-0.14(-1.07%)
Jul 03, 2017	12.83	13.14	12.83	13.14	70,894	+0.25(+1.94%)
Jun 30, 2017	13.12	13.12	12.88	12.89	74,055	-0.19(-1.45%)
Jun 29, 2017	13.12	13.12	12.83	13.08	130,152	-0.04(-0.30%)
Jun 28, 2017	13.08	13.20	13.02	13.12	80,250	+0.07(+0.54%)
Jun 27, 2017	13.19	13.25	12.96	13.05	149,676	-0.18(-1.36%)
Jun 26, 2017	13.14	13.26	12.93	13.23	186,217	+0.15(+1.15%)
Jun 23, 2017	12.90	13.09	12.85	13.08	252,340	+0.16(+1.24%)
Jun 22, 2017	12.85	13.02	12.78	12.92	106,939	+0.00(+0.00%)
Jun 21, 2017	12.97	13.13	12.84	12.92	145,243	-0.11(-0.84%)
Jun 20, 2017	13.11	13.17	12.95	13.03	168,716	-0.11(-0.84%)
Jun 19, 2017	13.12	13.17	13.05	13.14	101,263	+0.02(+0.15%)
Jun 16, 2017	12.80	13.17	12.78	13.12	299,962	+0.20(+1.55%)
Jun 15, 2017	12.79	12.94	12.78	12.92	92,344	+0.10(+0.78%)
Jun 14, 2017	12.91	12.91	12.76	12.82	97,075	-0.07(-0.54%)
Jun 13, 2017	12.94	12.94	12.75	12.89	80,604	+0.00(+0.00%)
Jun 12, 2017	12.84	12.96	12.80	12.89	142,623	+0.09(+0.70%)
Jun 09, 2017	12.67	12.80	12.65	12.80	138,542	+0.12(+0.95%)
Jun 08, 2017	12.74	12.74	12.58	12.68	108,037	-0.06(-0.47%)
Jun 07, 2017	12.68	12.80	12.66	12.74	80,917	+0.05(+0.39%)
Jun 06, 2017	12.75	12.78	12.62	12.69	99,738	-0.09(-0.70%)
Jun 05, 2017	12.74	12.78	12.60	12.78	154,784	+0.04(+0.31%)
Jun 02, 2017	12.61	12.93	12.57	12.74	296,990	+0.14(+1.11%)
Jun 01, 2017	12.21	12.61	12.21	12.60	155,166	+0.40(+3.28%)
May 31, 2017	12.10	12.28	11.96	12.20	198,575	+0.12(+0.99%)
May 30, 2017	12.41	12.42	12.07	12.08	299,573	-0.33(-2.66%)
May 26, 2017	12.64	12.67	12.40	12.41	180,258	-0.22(-1.74%)
May 25, 2017	12.66	12.73	12.55	12.63	148,460	-0.03(-0.24%)
May 24, 2017	12.63	12.72	12.51	12.66	160,045	+0.04(+0.32%)
May 23, 2017	13.02	13.02	12.55	12.62	259,907	-0.28(-2.17%)
May 22, 2017	12.82	12.95	12.80	12.90	200,362	+0.08(+0.62%)
May 19, 2017	13.07	13.07	12.82	12.82	184,110	-0.17(-1.31%)
May 18, 2017	13.00	13.07	12.89	12.99	208,729	+0.00(+0.00%)
May 17, 2017	12.93	13.10	12.89	12.99	215,679	+0.00(+0.00%)
May 16, 2017	13.00	13.05	12.85	12.99	180,758	+0.00(+0.00%)
May 15, 2017	12.72	13.00	12.70	12.99	265,879	+0.33(+2.61%)
May 12, 2017	12.77	12.81	12.62	12.66	133,555	-0.13(-1.02%)
May 11, 2017	12.80	12.81	12.60	12.79	90,618	-0.04(-0.31%)
May 10, 2017	12.63	12.86	12.62	12.83	165,214	+0.15(+1.18%)
May 09, 2017	12.87	12.87	12.60	12.68	207,726	-0.22(-1.71%)
May 08, 2017	12.43	12.90	12.40	12.90	520,700	+0.61(+4.96%)
May 05, 2017	12.32	12.35	12.16	12.29	221,909	+0.04(+0.33%)
May 04, 2017	12.21	12.32	11.95	12.25	278,119	+0.05(+0.41%)
May 03, 2017	12.55	12.57	12.20	12.20	319,411	-0.33(-2.63%)
May 02, 2017	12.55	12.61	12.46	12.53	203,781	-0.02(-0.16%)