Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	11.67	12.05	11.59	11.98	140,097	+0.46(+3.99%)
Sep 29, 2015	11.51	11.66	11.40	11.52	107,044	-0.06(-0.52%)
Sep 28, 2015	11.65	11.80	11.50	11.58	118,447	-0.13(-1.11%)
Sep 25, 2015	12.07	12.09	11.71	11.71	130,033	-0.33(-2.74%)
Sep 24, 2015	12.16	12.16	11.98	12.04	67,308	-0.19(-1.55%)
Sep 23, 2015	12.02	12.25	12.01	12.23	123,155	+0.21(+1.75%)
Sep 22, 2015	11.98	12.26	11.94	12.02	76,352	-0.02(-0.17%)
Sep 21, 2015	12.24	12.36	11.97	12.04	96,535	-0.04(-0.33%)
Sep 18, 2015	11.44	12.14	11.40	12.08	258,340	+0.59(+5.13%)
Sep 17, 2015	11.22	11.49	11.07	11.49	283,436	+0.32(+2.86%)
Sep 16, 2015	11.05	11.20	11.05	11.17	113,524	+0.11(+0.99%)
Sep 15, 2015	11.07	11.28	10.97	11.06	122,606	+0.01(+0.09%)
Sep 14, 2015	11.08	11.14	10.88	11.05	97,300	-0.06(-0.54%)
Sep 11, 2015	10.53	11.17	10.53	11.11	156,224	+0.48(+4.52%)
Sep 10, 2015	10.81	10.89	10.53	10.63	181,846	-0.20(-1.85%)
Sep 09, 2015	11.10	11.11	10.76	10.83	159,923	-0.17(-1.55%)
Sep 08, 2015	10.99	11.18	10.87	11.00	132,049	+0.01(+0.09%)
Sep 04, 2015	11.05	10.99	10.99	10.99	109,300	-0.11(-0.99%)
Sep 03, 2015	11.11	11.26	10.90	11.10	138,077	+0.10(+0.91%)
Sep 02, 2015	11.21	11.27	10.89	11.00	136,399	-0.12(-1.08%)
Sep 01, 2015	11.10	11.21	11.06	11.12	105,942	-0.11(-0.98%)
Aug 31, 2015	11.40	11.50	11.20	11.23	174,085	-0.20(-1.75%)
Aug 28, 2015	11.40	11.47	11.25	11.43	90,940	-0.02(-0.17%)
Aug 27, 2015	11.32	11.49	11.14	11.45	146,126	+0.23(+2.05%)
Aug 26, 2015	10.86	11.22	10.60	11.22	204,235	+0.49(+4.57%)
Aug 25, 2015	11.19	11.28	10.70	10.73	339,231	-0.37(-3.33%)
Aug 24, 2015	11.39	11.59	11.08	11.10	233,492	-0.57(-4.88%)
Aug 21, 2015	11.50	11.75	11.45	11.67	190,744	-0.13(-1.10%)
Aug 20, 2015	11.99	12.10	11.78	11.80	155,358	-0.22(-1.83%)
Aug 19, 2015	12.18	12.20	12.02	12.02	115,598	-0.16(-1.31%)
Aug 18, 2015	12.29	12.29	12.13	12.18	94,440	-0.11(-0.90%)
Aug 17, 2015	12.06	12.31	11.88	12.29	156,431	+0.24(+1.99%)
Aug 14, 2015	12.05	12.10	11.90	12.05	84,797	-0.05(-0.41%)
Aug 13, 2015	12.06	12.18	12.00	12.10	52,904	+0.04(+0.33%)
Aug 12, 2015	12.16	12.21	11.82	12.06	111,972	-0.12(-0.99%)
Aug 11, 2015	11.66	12.48	11.50	12.18	208,716	+0.52(+4.46%)
Aug 10, 2015	12.06	12.06	11.43	11.66	246,467	-0.40(-3.32%)
Aug 07, 2015	11.75	12.09	11.75	12.06	77,204	+0.26(+2.20%)
Aug 06, 2015	12.23	12.25	11.60	11.80	265,503	-0.40(-3.28%)
Aug 05, 2015	12.70	12.71	12.18	12.20	251,794	-0.42(-3.33%)
Aug 04, 2015	12.86	12.94	12.59	12.62	96,388	-0.26(-2.02%)
Aug 03, 2015	12.77	12.96	12.65	12.88	113,418	+0.08(+0.63%)
Jul 31, 2015	12.65	12.80	12.63	12.80	93,232	+0.26(+2.07%)
Jul 30, 2015	12.76	12.76	12.51	12.54	68,943	-0.18(-1.42%)
Jul 29, 2015	12.52	12.88	12.34	12.72	139,102	+0.21(+1.68%)
Jul 28, 2015	12.47	12.60	12.33	12.51	153,954	+0.06(+0.48%)
Jul 27, 2015	12.56	12.61	12.40	12.45	70,539	-0.11(-0.88%)
Jul 24, 2015	12.76	12.84	12.55	12.56	74,264	-0.20(-1.57%)
Jul 23, 2015	12.82	12.95	12.74	12.76	103,217	-0.27(-2.07%)
Jul 22, 2015	12.89	13.07	12.84	13.03	152,763	+0.14(+1.09%)
Jul 21, 2015	13.00	13.05	12.70	12.89	74,203	-0.05(-0.39%)
Jul 20, 2015	12.89	13.07	12.77	12.94	160,584	+0.09(+0.70%)
Jul 17, 2015	12.94	13.07	12.65	12.85	138,000	-0.10(-0.77%)
Jul 16, 2015	12.48	12.98	12.45	12.95	247,884	+0.48(+3.85%)
Jul 15, 2015	12.53	12.55	12.35	12.47	188,010	-0.03(-0.24%)
Jul 14, 2015	12.46	12.53	12.41	12.50	126,062	+0.05(+0.40%)
Jul 13, 2015	12.42	12.58	12.38	12.45	105,751	-0.08(-0.64%)
Jul 10, 2015	12.20	12.61	12.19	12.53	204,451	+0.35(+2.87%)
Jul 09, 2015	12.53	12.59	12.09	12.18	246,279	-0.22(-1.77%)
Jul 08, 2015	12.62	12.72	12.37	12.40	104,820	-0.26(-2.05%)
Jul 07, 2015	12.59	12.69	12.45	12.66	139,680	+0.10(+0.80%)
Jul 06, 2015	12.65	12.70	12.50	12.56	161,401	-0.04(-0.32%)
Jul 02, 2015	12.70	12.60	12.60	12.60	128,100	-0.09(-0.71%)