Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	12.41	12.52	12.33	12.37	116,700	+0.05(+0.41%)
Aug 29, 2019	12.25	12.46	12.21	12.32	150,646	+0.08(+0.65%)
Aug 28, 2019	12.16	12.42	12.16	12.24	119,190	+0.02(+0.16%)
Aug 27, 2019	12.28	12.47	12.18	12.22	165,392	-0.11(-0.89%)
Aug 26, 2019	12.18	12.38	12.17	12.33	107,815	+0.19(+1.57%)
Aug 23, 2019	12.33	12.55	12.10	12.14	147,400	-0.24(-1.94%)
Aug 22, 2019	12.36	12.55	12.27	12.38	97,457	-0.08(-0.64%)
Aug 21, 2019	12.49	12.65	12.33	12.46	158,846	+0.05(+0.40%)
Aug 20, 2019	12.38	12.50	12.35	12.41	107,312	-0.02(-0.16%)
Aug 19, 2019	12.35	12.45	12.35	12.43	89,563	+0.06(+0.49%)
Aug 16, 2019	12.23	12.45	12.19	12.37	80,200	+0.16(+1.31%)
Aug 15, 2019	12.23	12.28	12.05	12.21	80,708	+0.08(+0.66%)
Aug 14, 2019	12.12	12.15	11.94	12.13	83,147	+0.01(+0.08%)
Aug 13, 2019	12.22	12.29	12.01	12.12	96,302	-0.07(-0.57%)
Aug 12, 2019	12.03	12.29	12.01	12.19	51,372	+0.14(+1.16%)
Aug 09, 2019	12.26	12.30	12.02	12.05	93,700	-0.09(-0.74%)
Aug 08, 2019	12.00	12.26	12.00	12.14	124,960	+0.18(+1.51%)
Aug 07, 2019	11.76	12.04	11.61	11.96	72,297	+0.19(+1.61%)
Aug 06, 2019	11.95	12.13	11.69	11.77	145,933	+0.07(+0.60%)
Aug 05, 2019	12.10	12.12	11.59	11.70	117,622	-0.43(-3.54%)
Aug 02, 2019	11.91	12.13	11.89	12.13	81,900	+0.22(+1.85%)
Aug 01, 2019	11.74	12.01	11.74	11.91	76,831	+0.12(+1.02%)
Jul 31, 2019	11.99	12.11	11.79	11.79	98,080	-0.25(-2.08%)
Jul 30, 2019	11.88	12.08	11.88	12.04	116,753	+0.13(+1.09%)
Jul 29, 2019	11.83	12.01	11.82	11.91	75,562	+0.15(+1.28%)
Jul 26, 2019	11.56	11.83	11.56	11.76	60,300	+0.19(+1.64%)
Jul 25, 2019	11.55	11.63	11.49	11.57	66,377	-0.04(-0.34%)
Jul 24, 2019	11.43	11.64	11.40	11.61	94,479	+0.10(+0.87%)
Jul 23, 2019	11.52	11.54	11.34	11.51	68,095	+0.08(+0.70%)
Jul 22, 2019	11.69	11.69	11.36	11.43	91,720	+0.02(+0.18%)
Jul 19, 2019	11.69	11.73	11.41	11.41	53,700	-0.31(-2.65%)
Jul 18, 2019	11.72	11.78	11.62	11.72	61,721	+0.00(+0.00%)
Jul 17, 2019	11.73	11.81	11.54	11.72	59,554	-0.01(-0.09%)
Jul 16, 2019	11.70	11.92	11.68	11.73	63,118	-0.02(-0.17%)
Jul 15, 2019	11.62	11.84	11.62	11.75	80,084	+0.05(+0.43%)
Jul 12, 2019	11.71	11.75	11.61	11.70	107,700	+0.08(+0.69%)
Jul 11, 2019	11.95	11.97	11.54	11.62	118,070	-0.35(-2.92%)
Jul 10, 2019	11.97	12.03	11.93	11.97	85,542	+0.06(+0.50%)
Jul 09, 2019	11.96	12.06	11.89	11.91	87,379	-0.13(-1.08%)
Jul 08, 2019	11.89	12.12	11.89	12.04	101,735	+0.05(+0.42%)
Jul 05, 2019	12.00	12.03	11.71	11.99	75,000	-0.05(-0.42%)
Jul 03, 2019	11.92	12.04	11.80	12.04	93,300	+0.14(+1.18%)
Jul 02, 2019	11.70	11.96	11.70	11.90	135,816	+0.26(+2.23%)
Jul 01, 2019	11.85	11.85	11.27	11.64	192,218	-0.11(-0.94%)
Jun 28, 2019	11.03	11.76	11.01	11.75	1,238,500	+0.70(+6.33%)
Jun 27, 2019	10.83	11.10	10.81	11.05	109,502	+0.17(+1.56%)
Jun 26, 2019	11.20	11.20	10.69	10.88	141,337	-0.30(-2.68%)
Jun 25, 2019	11.31	11.41	11.09	11.18	120,261	-0.14(-1.24%)
Jun 24, 2019	11.50	11.53	11.25	11.32	169,547	-0.36(-3.08%)
Jun 21, 2019	11.78	11.81	11.50	11.68	333,100	-0.16(-1.35%)
Jun 20, 2019	11.98	12.14	11.81	11.84	139,095	-0.20(-1.66%)
Jun 19, 2019	12.19	12.19	11.66	12.04	129,691	-0.13(-1.07%)
Jun 18, 2019	12.16	12.25	12.01	12.17	145,035	+0.03(+0.25%)
Jun 17, 2019	12.01	12.15	11.89	12.14	142,626	+0.09(+0.75%)
Jun 14, 2019	12.00	12.28	11.98	12.05	157,300	+0.08(+0.67%)
Jun 13, 2019	11.85	12.02	11.84	11.97	96,086	+0.06(+0.50%)
Jun 12, 2019	11.72	11.96	11.69	11.91	95,329	+0.17(+1.45%)
Jun 11, 2019	11.70	11.80	11.41	11.74	135,393	+0.07(+0.60%)
Jun 10, 2019	11.97	12.02	11.55	11.67	139,941	-0.23(-1.93%)
Jun 07, 2019	11.86	11.98	11.82	11.90	93,500	+0.08(+0.68%)
Jun 06, 2019	11.81	11.86	11.62	11.82	96,074	+0.04(+0.34%)
Jun 05, 2019	11.62	11.78	11.54	11.78	119,886	+0.19(+1.64%)
Jun 04, 2019	11.43	11.62	11.29	11.59	101,485	+0.12(+1.05%)