Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	13.11	13.25	13.11	13.15	53,483	+0.04(+0.31%)
Feb 26, 2015	13.50	13.50	13.11	13.11	73,581	-0.38(-2.82%)
Feb 25, 2015	13.15	13.50	13.13	13.49	49,926	+0.26(+1.97%)
Feb 24, 2015	13.32	13.36	13.16	13.23	30,968	-0.07(-0.53%)
Feb 23, 2015	13.31	13.53	13.26	13.30	61,250	+0.02(+0.15%)
Feb 20, 2015	13.28	13.44	13.28	13.28	39,813	-0.07(-0.52%)
Feb 19, 2015	13.40	13.45	13.28	13.35	78,635	+0.01(+0.07%)
Feb 18, 2015	13.56	13.56	13.29	13.34	66,540	-0.22(-1.62%)
Feb 17, 2015	13.67	13.69	13.51	13.56	105,732	-0.09(-0.66%)
Feb 13, 2015	13.38	13.65	13.65	13.65	111,300	+0.31(+2.32%)
Feb 12, 2015	13.38	13.47	13.26	13.34	157,636	-0.06(-0.45%)
Feb 11, 2015	13.30	13.49	13.25	13.40	54,988	+0.14(+1.06%)
Feb 10, 2015	13.34	13.34	13.09	13.26	90,369	-0.07(-0.53%)
Feb 09, 2015	13.27	13.38	13.16	13.33	38,199	+0.01(+0.08%)
Feb 06, 2015	13.54	13.54	13.29	13.32	60,112	-0.19(-1.41%)
Feb 05, 2015	13.30	13.60	13.30	13.51	66,609	+0.25(+1.89%)
Feb 04, 2015	13.21	13.29	13.15	13.26	62,455	-0.01(-0.08%)
Feb 03, 2015	13.16	13.39	13.15	13.27	122,425	+0.06(+0.45%)
Feb 02, 2015	13.43	13.48	13.18	13.21	160,163	-0.23(-1.71%)
Jan 30, 2015	13.55	13.55	13.41	13.44	126,878	-0.11(-0.81%)
Jan 29, 2015	13.45	13.55	13.33	13.55	91,838	+0.08(+0.59%)
Jan 28, 2015	13.55	13.59	13.30	13.47	89,914	+0.04(+0.30%)
Jan 27, 2015	13.54	13.73	13.39	13.43	160,430	-0.11(-0.81%)
Jan 26, 2015	13.00	13.54	12.91	13.54	173,282	+0.71(+5.53%)
Jan 23, 2015	13.26	13.34	12.83	12.83	186,238	-0.39(-2.95%)
Jan 22, 2015	13.04	13.23	13.00	13.22	200,885	+0.22(+1.69%)
Jan 21, 2015	13.06	13.15	12.92	13.00	155,864	-0.10(-0.76%)
Jan 20, 2015	13.00	13.15	12.90	13.10	260,729	+0.10(+0.77%)
Jan 16, 2015	12.60	13.02	12.58	13.00	223,102	+0.40(+3.17%)
Jan 15, 2015	12.55	12.60	12.50	12.60	152,230	+0.11(+0.88%)
Jan 14, 2015	12.46	12.58	12.43	12.49	1,205,158	-0.13(-1.03%)
Jan 13, 2015	13.00	13.09	12.52	12.62	460,035	-0.83(-6.17%)
Jan 12, 2015	13.32	13.55	13.28	13.45	36,655	+0.06(+0.45%)
Jan 09, 2015	13.38	13.39	13.31	13.39	62,906	+0.10(+0.75%)
Jan 08, 2015	13.45	13.47	13.25	13.29	68,680	-0.06(-0.45%)
Jan 07, 2015	12.98	13.35	12.93	13.35	119,822	+0.42(+3.25%)
Jan 06, 2015	12.91	12.95	12.85	12.93	43,596	+0.03(+0.23%)
Jan 05, 2015	12.60	13.15	12.49	12.90	49,795	+0.31(+2.46%)
Jan 02, 2015	12.42	12.59	12.42	12.59	85,848	+0.16(+1.29%)
Dec 31, 2014	12.36	12.43	12.43	12.43	37,300	+0.08(+0.65%)
Dec 30, 2014	12.60	12.64	12.25	12.35	53,026	-0.35(-2.76%)
Dec 29, 2014	12.57	12.75	12.57	12.70	20,220	+0.15(+1.20%)
Dec 26, 2014	12.59	12.59	12.51	12.55	25,924	-0.10(-0.79%)
Dec 24, 2014	12.49	12.65	12.65	12.65	4,400	+0.14(+1.11%)
Dec 23, 2014	12.58	12.60	12.37	12.51	23,994	-0.09(-0.71%)
Dec 22, 2014	12.83	12.83	12.50	12.60	16,418	-0.41(-3.15%)
Dec 19, 2014	12.55	13.01	12.55	13.01	42,789	+0.41(+3.25%)
Dec 18, 2014	12.55	12.78	12.55	12.60	106,576	+0.04(+0.32%)
Dec 17, 2014	12.73	12.83	12.52	12.56	25,331	-0.07(-0.55%)
Dec 16, 2014	12.63	12.91	12.31	12.63	18,644	+0.02(+0.16%)
Dec 15, 2014	12.85	12.98	12.43	12.61	14,532	-0.18(-1.41%)
Dec 12, 2014	12.65	12.86	12.61	12.79	20,936	+0.11(+0.87%)
Dec 11, 2014	12.61	12.70	12.61	12.68	55,941	+0.04(+0.32%)
Dec 10, 2014	12.69	12.75	12.61	12.64	51,338	-0.04(-0.32%)
Dec 09, 2014	12.66	12.75	12.66	12.68	73,324	-0.07(-0.55%)
Dec 08, 2014	12.69	12.89	12.69	12.75	32,586	-0.03(-0.23%)
Dec 05, 2014	12.80	12.80	12.67	12.78	33,246	-0.02(-0.16%)
Dec 04, 2014	12.90	12.90	12.77	12.80	26,492	-0.07(-0.58%)
Dec 03, 2014	12.85	12.88	12.76	12.88	19,177	+0.07(+0.59%)
Dec 02, 2014	12.76	13.10	12.76	12.80	60,037	+0.02(+0.16%)