Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	11.45	11.45	11.26	11.29	277,411	-0.13(-1.14%)
Oct 30, 2017	11.50	11.50	11.31	11.42	277,280	-0.07(-0.61%)
Oct 27, 2017	11.40	11.57	11.28	11.49	150,056	+0.04(+0.35%)
Oct 26, 2017	11.53	11.53	11.41	11.45	197,261	+0.00(+0.00%)
Oct 25, 2017	11.60	11.62	11.42	11.45	320,198	-0.13(-1.12%)
Oct 24, 2017	11.55	11.65	11.51	11.58	222,537	-0.14(-1.19%)
Oct 23, 2017	11.71	11.76	11.63	11.72	227,183	+0.06(+0.51%)
Oct 20, 2017	11.58	11.67	11.40	11.66	324,908	+0.07(+0.60%)
Oct 19, 2017	11.50	11.64	11.39	11.59	314,965	+0.03(+0.26%)
Oct 18, 2017	11.53	11.61	11.22	11.56	447,106	+0.10(+0.87%)
Oct 17, 2017	11.64	11.81	11.44	11.46	456,516	-0.10(-0.87%)
Oct 16, 2017	11.47	11.58	11.45	11.56	232,315	+0.10(+0.87%)
Oct 13, 2017	11.48	11.52	11.32	11.46	144,326	+0.01(+0.09%)
Oct 12, 2017	11.41	11.56	11.31	11.45	384,440	+0.07(+0.62%)
Oct 11, 2017	11.35	11.48	11.27	11.38	199,137	+0.09(+0.80%)
Oct 10, 2017	11.43	11.43	11.21	11.29	163,225	-0.05(-0.44%)
Oct 09, 2017	11.39	11.44	11.29	11.34	86,273	+0.02(+0.18%)
Oct 06, 2017	11.39	11.40	11.16	11.32	193,723	-0.05(-0.44%)
Oct 05, 2017	11.15	11.40	11.09	11.37	344,909	+0.31(+2.80%)
Oct 04, 2017	11.10	11.12	10.92	11.06	204,151	+0.02(+0.18%)
Oct 03, 2017	11.04	11.12	10.99	11.04	196,702	+0.05(+0.45%)
Oct 02, 2017	11.12	11.12	10.86	10.99	214,397	-0.07(-0.63%)
Sep 29, 2017	10.81	11.09	10.76	11.06	400,686	+0.31(+2.88%)
Sep 28, 2017	10.45	10.75	10.45	10.75	254,048	+0.22(+2.09%)
Sep 27, 2017	10.50	10.60	10.45	10.53	231,754	+0.00(+0.00%)
Sep 26, 2017	10.36	10.56	10.36	10.53	355,763	+0.23(+2.23%)
Sep 25, 2017	10.34	10.45	10.26	10.30	459,543	-0.06(-0.58%)
Sep 22, 2017	10.33	10.41	10.30	10.36	139,801	-0.06(-0.58%)
Sep 21, 2017	10.51	10.51	10.36	10.42	201,863	+0.02(+0.19%)
Sep 20, 2017	10.54	10.59	10.40	10.40	229,595	-0.08(-0.76%)
Sep 19, 2017	10.40	10.52	10.40	10.48	164,128	+0.06(+0.58%)
Sep 18, 2017	10.51	10.54	10.39	10.42	198,318	+0.03(+0.29%)
Sep 15, 2017	10.41	10.47	10.25	10.39	294,745	+0.02(+0.19%)
Sep 14, 2017	10.40	10.46	10.36	10.37	242,759	-0.03(-0.29%)
Sep 13, 2017	10.54	10.54	10.37	10.40	202,747	-0.05(-0.48%)
Sep 12, 2017	10.55	10.57	10.39	10.45	173,268	-0.04(-0.38%)
Sep 11, 2017	10.31	10.59	10.28	10.49	380,129	+0.23(+2.24%)
Sep 08, 2017	10.28	10.43	10.26	10.26	124,721	-0.04(-0.39%)
Sep 07, 2017	10.25	10.45	10.18	10.30	300,697	+0.10(+0.98%)
Sep 06, 2017	10.31	10.33	10.12	10.20	321,944	-0.08(-0.78%)
Sep 05, 2017	10.38	10.52	10.23	10.28	342,441	-0.04(-0.39%)
Sep 01, 2017	10.20	10.35	10.15	10.32	130,834	+0.19(+1.88%)
Aug 31, 2017	10.15	10.28	10.04	10.13	179,036	+0.04(+0.40%)
Aug 30, 2017	10.00	10.18	9.960	10.09	125,767	+0.04(+0.40%)
Aug 29, 2017	10.04	10.20	10.02	10.05	117,969	-0.04(-0.40%)
Aug 28, 2017	10.18	10.21	10.03	10.09	189,280	-0.01(-0.10%)
Aug 25, 2017	10.05	10.15	9.910	10.10	185,162	+0.02(+0.20%)
Aug 24, 2017	9.990	10.32	9.990	10.08	195,297	+0.05(+0.50%)
Aug 23, 2017	9.870	10.08	9.680	10.03	377,786	+0.01(+0.10%)
Aug 22, 2017	10.28	10.32	9.950	10.02	444,687	-0.32(-3.09%)
Aug 21, 2017	10.08	10.37	10.02	10.34	206,140	+0.24(+2.38%)
Aug 18, 2017	10.23	10.25	10.00	10.10	365,425	-0.18(-1.75%)
Aug 17, 2017	10.42	10.50	10.28	10.28	214,980	-0.10(-0.96%)
Aug 16, 2017	10.51	10.60	10.36	10.38	241,198	-0.20(-1.89%)
Aug 15, 2017	10.75	10.85	10.56	10.58	263,046	-0.25(-2.31%)
Aug 14, 2017	10.50	10.92	10.50	10.83	260,226	+0.32(+3.04%)
Aug 11, 2017	10.68	10.77	10.35	10.51	534,810	-0.18(-1.68%)
Aug 10, 2017	10.75	10.90	10.50	10.69	521,765	+0.01(+0.09%)
Aug 09, 2017	10.28	10.75	10.28	10.68	525,399	+0.34(+3.29%)
Aug 08, 2017	10.51	10.65	9.970	10.34	891,076	-0.22(-2.08%)
Aug 07, 2017	11.01	11.10	10.50	10.56	1,249,185	-0.70(-6.22%)
Aug 04, 2017	13.29	13.29	10.93	11.26	2,184,599	-2.29(-16.90%)
Aug 03, 2017	13.54	13.55	13.38	13.55	122,061	+0.05(+0.37%)
Aug 02, 2017	13.53	13.55	13.40	13.50	122,102	-0.04(-0.30%)