Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	12.62	12.69	12.32	12.66	195,356	+0.15(+1.20%)
Jun 29, 2015	12.90	12.91	12.51	12.51	271,308	-0.35(-2.72%)
Jun 26, 2015	12.55	13.00	12.30	12.86	1,721,598	+0.27(+2.14%)
Jun 25, 2015	12.94	13.02	12.48	12.59	304,787	-0.39(-3.00%)
Jun 24, 2015	13.02	13.09	12.93	12.98	139,054	+0.02(+0.15%)
Jun 23, 2015	13.16	13.22	12.91	12.96	201,275	-0.26(-1.97%)
Jun 22, 2015	13.40	13.40	13.20	13.22	125,319	-0.23(-1.71%)
Jun 19, 2015	13.30	13.47	13.25	13.45	174,479	+0.16(+1.20%)
Jun 18, 2015	13.30	13.32	13.25	13.29	214,237	-0.01(-0.08%)
Jun 17, 2015	13.30	13.30	13.20	13.30	85,118	+0.00(+0.00%)
Jun 16, 2015	13.28	13.30	13.21	13.30	92,518	+0.03(+0.23%)
Jun 15, 2015	13.29	13.30	13.17	13.27	138,350	+0.01(+0.08%)
Jun 12, 2015	13.22	13.30	13.20	13.26	155,750	+0.06(+0.45%)
Jun 11, 2015	13.22	13.33	13.20	13.20	145,903	-0.09(-0.68%)
Jun 10, 2015	13.18	13.30	13.12	13.29	223,637	-0.01(-0.08%)
Jun 09, 2015	13.34	13.44	13.06	13.30	185,592	-0.01(-0.08%)
Jun 08, 2015	13.43	13.48	13.21	13.31	186,407	-0.17(-1.26%)
Jun 05, 2015	13.50	13.56	13.37	13.48	149,894	-0.06(-0.44%)
Jun 04, 2015	13.59	13.59	13.34	13.54	162,231	-0.09(-0.66%)
Jun 03, 2015	13.73	13.82	13.52	13.63	137,708	-0.10(-0.73%)
Jun 02, 2015	13.70	13.80	13.66	13.73	321,029	+0.06(+0.44%)
Jun 01, 2015	13.65	13.74	13.61	13.67	113,316	+0.02(+0.15%)
May 29, 2015	13.87	13.87	13.58	13.65	212,986	-0.06(-0.44%)
May 28, 2015	13.66	13.71	13.61	13.71	102,122	+0.05(+0.37%)
May 27, 2015	13.79	13.79	13.59	13.66	142,554	-0.04(-0.29%)
May 26, 2015	13.50	13.71	13.49	13.70	211,328	+0.10(+0.74%)
May 22, 2015	13.68	13.60	13.60	13.60	129,100	+0.00(+0.00%)
May 21, 2015	13.55	13.70	13.51	13.60	228,590	+0.04(+0.29%)
May 20, 2015	13.40	13.60	13.37	13.56	455,770	-0.04(-0.29%)
May 19, 2015	13.16	13.60	13.16	13.60	1,656,631	-0.04(-0.29%)
May 18, 2015	13.58	13.71	13.52	13.64	62,028	+0.06(+0.44%)
May 15, 2015	13.60	13.82	13.58	13.58	107,258	-0.02(-0.15%)
May 14, 2015	13.73	13.80	13.58	13.60	84,091	-0.13(-0.95%)
May 13, 2015	13.95	14.07	13.72	13.73	54,350	-0.20(-1.44%)
May 12, 2015	13.65	14.01	13.60	13.93	103,557	+0.23(+1.68%)
May 11, 2015	13.71	13.74	13.65	13.70	54,632	+0.03(+0.22%)
May 08, 2015	13.61	13.83	13.61	13.67	42,455	+0.05(+0.37%)
May 07, 2015	13.24	13.70	13.24	13.62	54,710	+0.22(+1.64%)
May 06, 2015	13.18	13.50	13.18	13.40	66,346	-0.05(-0.37%)
May 05, 2015	13.65	13.67	13.00	13.45	142,311	-0.20(-1.47%)
May 04, 2015	13.89	13.95	13.57	13.65	44,211	-0.20(-1.44%)
May 01, 2015	13.67	13.86	13.53	13.85	58,331	+0.17(+1.24%)
Apr 30, 2015	13.80	13.88	13.64	13.68	89,490	-0.17(-1.23%)
Apr 29, 2015	13.75	13.89	13.62	13.85	72,581	+0.08(+0.58%)
Apr 28, 2015	13.65	13.82	13.65	13.77	91,852	+0.13(+0.95%)
Apr 27, 2015	13.77	13.78	13.61	13.64	51,020	+0.01(+0.07%)
Apr 24, 2015	13.55	13.67	13.44	13.63	39,040	+0.09(+0.66%)
Apr 23, 2015	13.45	13.61	13.45	13.54	32,566	+0.05(+0.37%)
Apr 22, 2015	13.41	13.54	13.40	13.49	72,428	+0.00(+0.00%)
Apr 21, 2015	13.39	13.52	13.39	13.49	29,783	+0.00(+0.00%)
Apr 20, 2015	13.43	13.50	13.42	13.49	13,636	-0.01(-0.07%)
Apr 17, 2015	13.49	13.53	13.42	13.50	21,352	+0.01(+0.07%)
Apr 16, 2015	13.42	13.49	13.40	13.49	26,655	+0.02(+0.15%)
Apr 15, 2015	13.44	13.49	13.42	13.47	33,975	+0.02(+0.15%)
Apr 14, 2015	13.45	13.46	13.39	13.45	66,655	+0.00(+0.00%)
Apr 13, 2015	13.48	13.48	13.35	13.45	91,455	+0.05(+0.37%)
Apr 10, 2015	13.41	13.44	13.32	13.40	35,749	-0.05(-0.37%)
Apr 09, 2015	13.45	13.49	13.33	13.45	34,972	+0.00(+0.00%)
Apr 08, 2015	13.43	13.48	13.28	13.45	38,998	-0.04(-0.30%)
Apr 07, 2015	13.48	13.49	13.26	13.49	34,308	+0.09(+0.67%)
Apr 06, 2015	13.49	13.50	13.36	13.40	69,677	-0.05(-0.37%)
Apr 02, 2015	13.40	13.45	13.45	13.45	24,700	+0.05(+0.37%)