Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	13.05	13.14	12.90	13.00	56,687	-0.09(-0.69%)
Sep 29, 2016	13.03	13.20	12.91	13.09	69,566	-0.01(-0.08%)
Sep 28, 2016	13.33	13.33	12.98	13.10	139,969	-0.14(-1.06%)
Sep 27, 2016	13.55	13.55	13.15	13.24	59,600	-0.27(-2.00%)
Sep 26, 2016	13.35	13.58	13.35	13.51	63,066	+0.03(+0.22%)
Sep 23, 2016	13.38	13.57	13.28	13.48	98,815	+0.16(+1.20%)
Sep 22, 2016	14.79	13.60	13.22	13.32	84,167	+0.09(+0.68%)
Sep 21, 2016	13.26	13.35	13.01	13.23	90,064	+0.03(+0.23%)
Sep 20, 2016	13.35	13.39	13.15	13.20	58,707	-0.06(-0.45%)
Sep 19, 2016	13.26	13.40	13.18	13.26	112,522	-0.02(-0.15%)
Sep 16, 2016	12.83	13.28	12.75	13.28	270,204	+0.47(+3.67%)
Sep 15, 2016	12.82	12.92	12.66	12.81	101,735	-0.03(-0.23%)
Sep 14, 2016	12.67	12.92	12.65	12.84	69,046	+0.22(+1.74%)
Sep 13, 2016	12.90	13.00	12.55	12.62	182,826	-0.45(-3.44%)
Sep 12, 2016	12.50	13.09	12.31	13.07	173,058	+0.34(+2.67%)
Sep 09, 2016	13.27	13.30	12.53	12.73	390,447	-0.69(-5.14%)
Sep 08, 2016	13.58	13.60	13.35	13.42	81,610	-0.13(-0.96%)
Sep 07, 2016	13.60	13.60	13.50	13.55	152,587	+0.04(+0.30%)
Sep 06, 2016	13.54	13.60	13.32	13.51	123,263	+0.09(+0.67%)
Sep 02, 2016	13.16	13.42	13.42	13.42	66,200	+0.21(+1.59%)
Sep 01, 2016	13.37	13.43	12.95	13.21	134,279	-0.19(-1.42%)
Aug 31, 2016	13.45	13.50	13.33	13.40	104,278	-0.01(-0.07%)
Aug 30, 2016	13.51	13.61	13.36	13.41	77,003	-0.12(-0.89%)
Aug 29, 2016	13.50	13.70	13.42	13.53	155,090	+0.03(+0.22%)
Aug 26, 2016	13.65	13.83	13.35	13.50	131,380	-0.16(-1.17%)
Aug 25, 2016	13.46	13.72	13.46	13.66	68,322	+0.16(+1.19%)
Aug 24, 2016	13.80	13.85	13.41	13.50	256,011	-0.28(-2.03%)
Aug 23, 2016	13.66	13.85	13.58	13.78	164,718	+0.07(+0.51%)
Aug 22, 2016	13.44	13.73	13.43	13.71	135,956	+0.17(+1.26%)
Aug 19, 2016	13.67	13.74	13.46	13.54	132,296	-0.14(-1.02%)
Aug 18, 2016	13.59	13.72	13.44	13.68	108,581	+0.14(+1.03%)
Aug 17, 2016	13.65	13.65	13.34	13.54	82,912	-0.06(-0.44%)
Aug 16, 2016	13.74	13.74	13.45	13.60	93,609	-0.12(-0.87%)
Aug 15, 2016	13.62	13.75	13.61	13.72	85,593	+0.10(+0.73%)
Aug 12, 2016	13.40	13.66	13.28	13.62	130,412	+0.18(+1.34%)
Aug 11, 2016	13.60	13.60	13.17	13.44	141,130	-0.16(-1.18%)
Aug 10, 2016	13.90	13.90	13.60	13.60	142,344	-0.29(-2.09%)
Aug 09, 2016	13.66	13.89	13.59	13.89	253,820	+0.34(+2.51%)
Aug 08, 2016	13.69	13.90	13.52	13.55	157,647	-0.19(-1.38%)
Aug 05, 2016	13.50	13.79	13.43	13.74	176,099	+0.29(+2.16%)
Aug 04, 2016	13.43	13.50	13.32	13.45	117,257	+0.05(+0.37%)
Aug 03, 2016	13.18	13.42	13.16	13.40	175,781	+0.19(+1.44%)
Aug 02, 2016	13.26	13.34	13.16	13.21	172,427	-0.07(-0.53%)
Aug 01, 2016	13.39	13.39	13.17	13.28	107,254	-0.04(-0.30%)
Jul 29, 2016	13.19	13.46	13.18	13.32	133,546	+0.15(+1.14%)
Jul 28, 2016	13.20	13.26	13.13	13.17	58,890	+0.04(+0.30%)
Jul 27, 2016	13.28	13.29	13.08	13.13	117,568	-0.16(-1.20%)
Jul 26, 2016	13.20	13.33	13.03	13.29	181,363	+0.07(+0.53%)
Jul 25, 2016	13.49	13.49	13.17	13.22	100,663	-0.19(-1.42%)
Jul 22, 2016	13.47	13.49	13.35	13.41	74,156	+0.00(+0.00%)
Jul 21, 2016	13.40	13.61	13.33	13.41	182,735	-0.08(-0.59%)
Jul 20, 2016	13.30	13.50	13.30	13.49	211,332	+0.14(+1.05%)
Jul 19, 2016	13.35	13.44	13.26	13.35	134,849	+0.09(+0.68%)
Jul 18, 2016	13.05	13.30	13.00	13.26	153,082	+0.24(+1.84%)
Jul 15, 2016	12.86	13.06	12.76	13.02	117,567	+0.15(+1.17%)
Jul 14, 2016	13.15	13.15	12.67	12.87	267,742	-0.13(-1.00%)
Jul 13, 2016	13.00	13.09	12.89	13.00	109,059	+0.00(+0.00%)
Jul 12, 2016	13.10	13.16	12.82	13.00	232,683	-0.05(-0.38%)
Jul 11, 2016	12.98	13.16	12.93	13.05	137,153	+0.06(+0.46%)
Jul 08, 2016	12.71	13.04	12.60	12.99	252,480	+0.39(+3.10%)
Jul 07, 2016	12.80	12.85	12.60	12.60	238,725	-0.29(-2.25%)
Jul 06, 2016	12.45	12.99	12.26	12.89	342,392	-0.11(-0.85%)
Jul 05, 2016	12.93	13.06	12.86	13.00	179,129	+0.07(+0.54%)