Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	12.70	12.75	12.35	12.69	158,714	+0.03(+0.24%)
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%)