Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.10	12.10	11.74	11.94	103,144	-0.09(-0.75%)
May 27, 2016	11.80	12.03	12.03	12.03	57,200	+0.28(+2.38%)
May 26, 2016	11.50	11.80	11.50	11.75	89,396	+0.18(+1.56%)
May 25, 2016	11.60	11.68	11.43	11.57	77,210	-0.05(-0.43%)
May 24, 2016	11.37	11.63	11.37	11.62	69,774	+0.23(+2.02%)
May 23, 2016	11.41	11.50	11.24	11.39	128,455	-0.22(-1.89%)
May 20, 2016	11.49	11.83	11.45	11.61	122,571	+0.05(+0.43%)
May 19, 2016	11.65	11.79	11.10	11.56	241,196	-0.23(-1.95%)
May 18, 2016	11.74	11.94	11.59	11.79	146,421	+0.04(+0.34%)
May 17, 2016	12.07	12.13	11.71	11.75	107,861	-0.42(-3.45%)
May 16, 2016	12.20	12.20	11.90	12.17	103,877	+0.06(+0.50%)
May 13, 2016	11.98	12.19	11.74	12.11	137,735	+0.20(+1.68%)
May 12, 2016	11.92	11.97	11.71	11.91	165,506	+0.01(+0.08%)
May 11, 2016	11.70	11.98	11.59	11.90	146,544	+0.21(+1.80%)
May 10, 2016	11.47	11.87	11.45	11.69	179,974	+0.27(+2.36%)
May 09, 2016	11.30	11.49	11.30	11.42	67,983	+0.09(+0.79%)
May 06, 2016	11.31	11.50	11.25	11.33	150,771	+0.05(+0.44%)
May 05, 2016	11.23	11.36	11.16	11.28	114,454	+0.15(+1.35%)
May 04, 2016	11.07	11.18	11.02	11.13	81,505	+0.07(+0.63%)
May 03, 2016	10.97	11.10	10.90	11.06	73,257	-0.07(-0.63%)
May 02, 2016	10.88	11.14	10.87	11.13	67,174	+0.19(+1.74%)
Apr 29, 2016	10.96	10.98	10.83	10.94	80,855	-0.01(-0.09%)
Apr 28, 2016	10.99	11.08	10.90	10.95	69,866	-0.03(-0.27%)
Apr 27, 2016	11.15	11.19	10.95	10.98	65,661	-0.04(-0.36%)
Apr 26, 2016	10.92	11.22	10.91	11.02	146,713	+0.18(+1.66%)
Apr 25, 2016	10.85	10.93	10.76	10.84	45,103	-0.01(-0.09%)
Apr 22, 2016	10.88	11.00	10.76	10.85	81,781	+0.00(+0.00%)
Apr 21, 2016	10.99	11.19	10.65	10.85	231,761	-0.32(-2.86%)
Apr 20, 2016	11.39	11.45	11.14	11.17	234,614	-0.20(-1.76%)
Apr 19, 2016	11.24	11.45	11.14	11.37	101,474	+0.23(+2.06%)
Apr 18, 2016	11.10	11.20	10.99	11.14	250,838	+0.13(+1.18%)
Apr 15, 2016	10.81	11.14	10.81	11.01	151,937	+0.15(+1.38%)
Apr 14, 2016	11.05	11.05	10.83	10.86	126,943	-0.16(-1.45%)
Apr 13, 2016	11.04	11.09	10.83	11.02	175,176	+0.02(+0.18%)
Apr 12, 2016	10.90	11.09	10.87	11.00	149,223	+0.10(+0.92%)
Apr 11, 2016	10.95	11.05	10.89	10.90	122,514	-0.06(-0.55%)
Apr 08, 2016	10.88	11.08	10.83	10.96	141,682	+0.09(+0.83%)
Apr 07, 2016	10.99	11.00	10.79	10.87	130,845	+0.02(+0.18%)
Apr 06, 2016	10.77	10.89	10.70	10.85	51,590	+0.10(+0.93%)
Apr 05, 2016	10.78	10.90	10.70	10.75	74,779	-0.01(-0.09%)
Apr 04, 2016	10.70	10.85	10.70	10.76	88,308	+0.06(+0.56%)
Apr 01, 2016	10.87	10.89	10.65	10.70	74,539	-0.18(-1.65%)
Mar 31, 2016	10.88	11.04	10.75	10.88	108,364	+0.07(+0.65%)
Mar 30, 2016	10.92	11.05	10.80	10.81	97,930	-0.12(-1.10%)
Mar 29, 2016	10.50	10.97	10.40	10.93	89,491	+0.43(+4.10%)
Mar 28, 2016	10.50	10.51	10.20	10.50	85,538	+0.17(+1.65%)
Mar 24, 2016	10.62	10.33	10.33	10.33	120,200	-0.29(-2.73%)
Mar 23, 2016	10.92	11.00	10.62	10.62	85,478	-0.33(-3.01%)
Mar 22, 2016	10.73	11.03	10.72	10.95	43,218	+0.00(+0.00%)
Mar 21, 2016	10.65	11.10	10.65	10.95	130,639	+0.36(+3.40%)
Mar 18, 2016	11.11	11.19	10.56	10.59	562,558	-0.45(-4.08%)
Mar 17, 2016	10.96	11.12	10.90	11.04	122,483	+0.04(+0.36%)
Mar 16, 2016	10.68	11.06	10.62	11.00	67,077	+0.28(+2.61%)
Mar 15, 2016	10.72	10.78	10.64	10.72	61,916	-0.04(-0.37%)
Mar 14, 2016	10.91	10.91	10.75	10.76	28,566	-0.15(-1.37%)
Mar 11, 2016	10.67	10.95	10.64	10.91	91,787	+0.30(+2.83%)
Mar 10, 2016	10.95	10.99	10.51	10.61	95,501	-0.32(-2.93%)
Mar 09, 2016	10.68	10.95	10.65	10.93	59,889	+0.28(+2.63%)
Mar 08, 2016	10.97	10.98	10.65	10.65	68,178	-0.35(-3.18%)
Mar 07, 2016	11.15	11.26	10.85	11.00	96,308	-0.06(-0.54%)
Mar 04, 2016	10.84	11.15	10.76	11.06	105,710	+0.26(+2.41%)
Mar 03, 2016	10.50	10.81	10.45	10.80	113,633	+0.32(+3.05%)
Mar 02, 2016	10.40	10.50	10.35	10.48	81,401	+0.08(+0.77%)