Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.510	9.650	9.260	9.470	146,081	-0.07(-0.73%)
Oct 30, 2018	9.330	9.770	9.330	9.540	240,896	+0.17(+1.81%)
Oct 29, 2018	9.090	9.370	9.060	9.370	64,539	+0.30(+3.31%)
Oct 26, 2018	9.010	9.120	8.950	9.070	118,600	+0.00(+0.00%)
Oct 25, 2018	9.120	9.130	9.010	9.070	90,880	-0.01(-0.11%)
Oct 24, 2018	9.060	9.170	9.040	9.080	91,242	-0.01(-0.11%)
Oct 23, 2018	8.870	9.090	8.870	9.090	70,966	+0.17(+1.91%)
Oct 22, 2018	8.870	9.010	8.870	8.920	64,875	+0.01(+0.11%)
Oct 19, 2018	8.890	8.990	8.870	8.910	92,400	+0.00(+0.00%)
Oct 18, 2018	8.900	8.990	8.850	8.910	67,438	+0.02(+0.22%)
Oct 17, 2018	8.960	8.960	8.850	8.890	114,232	-0.10(-1.11%)
Oct 16, 2018	8.570	9.030	8.535	8.990	160,865	+0.37(+4.29%)
Oct 15, 2018	8.780	8.870	8.590	8.620	144,943	-0.15(-1.71%)
Oct 12, 2018	9.070	9.070	8.760	8.770	236,100	-0.24(-2.66%)
Oct 11, 2018	9.220	9.370	8.980	9.010	90,689	-0.30(-3.22%)
Oct 10, 2018	9.490	9.560	9.310	9.310	143,404	-0.21(-2.21%)
Oct 09, 2018	9.430	9.640	9.430	9.520	95,666	+0.06(+0.63%)
Oct 08, 2018	9.360	9.650	9.320	9.460	200,130	+0.10(+1.07%)
Oct 05, 2018	9.400	9.480	9.280	9.360	95,600	-0.01(-0.11%)
Oct 04, 2018	9.600	9.610	9.360	9.370	119,563	-0.26(-2.70%)
Oct 03, 2018	9.740	9.780	9.600	9.630	205,908	-0.05(-0.52%)
Oct 02, 2018	9.680	9.740	9.600	9.680	129,861	-0.02(-0.21%)
Oct 01, 2018	9.810	9.810	9.500	9.700	116,770	-0.10(-1.02%)
Sep 28, 2018	9.690	9.815	9.685	9.800	111,300	+0.12(+1.24%)
Sep 27, 2018	9.630	9.730	9.630	9.680	138,787	+0.04(+0.41%)
Sep 26, 2018	9.850	9.890	9.570	9.640	108,761	-0.26(-2.63%)
Sep 25, 2018	9.870	10.00	9.870	9.900	137,225	+0.02(+0.20%)
Sep 24, 2018	9.900	9.940	9.840	9.880	89,410	-0.18(-1.79%)
Sep 21, 2018	9.820	10.06	9.785	10.06	283,900	+0.23(+2.34%)
Sep 20, 2018	9.860	9.860	9.720	9.830	124,663	-0.03(-0.30%)
Sep 19, 2018	9.920	9.970	9.780	9.860	87,460	-0.06(-0.60%)
Sep 18, 2018	9.990	9.990	9.860	9.920	55,491	-0.05(-0.50%)
Sep 17, 2018	9.860	9.990	9.840	9.970	92,479	+0.07(+0.71%)
Sep 14, 2018	9.830	9.930	9.710	9.900	72,700	-0.01(-0.10%)
Sep 13, 2018	10.00	10.08	9.880	9.910	99,520	-0.06(-0.60%)
Sep 12, 2018	9.950	9.990	9.930	9.970	47,959	+0.03(+0.30%)
Sep 11, 2018	9.930	9.960	9.880	9.940	81,120	-0.02(-0.20%)
Sep 10, 2018	9.900	9.960	9.850	9.960	63,289	+0.11(+1.12%)
Sep 07, 2018	9.770	9.890	9.700	9.850	79,200	+0.03(+0.31%)
Sep 06, 2018	9.940	9.950	9.760	9.820	72,015	-0.04(-0.41%)
Sep 05, 2018	9.880	9.880	9.770	9.860	120,850	+0.06(+0.61%)
Sep 04, 2018	9.880	9.889	9.730	9.800	93,786	-0.09(-0.91%)
Aug 31, 2018		9.890	9.890	9.890	0	+0.06(+0.61%)
Aug 30, 2018	9.780	9.880	9.780	9.830	110,059	-0.01(-0.10%)
Aug 29, 2018	9.800	9.900	9.790	9.840	96,060	+0.00(+0.00%)
Aug 28, 2018	9.790	9.870	9.769	9.840	90,293	+0.03(+0.31%)
Aug 27, 2018	9.910	9.910	9.780	9.810	102,434	-0.11(-1.11%)
Aug 24, 2018	9.930	9.970	9.830	9.920	77,200	+0.12(+1.22%)
Aug 23, 2018	9.810	9.960	9.750	9.800	175,472	+0.01(+0.10%)
Aug 22, 2018	9.790	9.860	9.780	9.790	118,729	-0.03(-0.31%)
Aug 21, 2018	9.810	9.890	9.750	9.820	165,579	+0.04(+0.41%)
Aug 20, 2018	9.740	9.940	9.740	9.780	79,654	+0.00(+0.00%)
Aug 17, 2018	9.610	9.940	9.610	9.780	129,600	+0.07(+0.72%)
Aug 16, 2018	9.620	9.710	9.560	9.710	64,836	+0.10(+1.04%)
Aug 15, 2018	9.760	9.790	9.580	9.610	76,345	-0.09(-0.93%)
Aug 14, 2018	9.640	9.810	9.610	9.700	110,219	+0.06(+0.62%)
Aug 13, 2018	9.470	9.650	9.470	9.640	190,829	+0.17(+1.80%)
Aug 10, 2018	9.420	9.510	9.240	9.470	79,700	+0.04(+0.42%)
Aug 09, 2018	9.460	9.560	9.400	9.430	170,407	-0.06(-0.63%)
Aug 08, 2018	9.450	9.590	9.360	9.490	156,307	+0.10(+1.06%)
Aug 07, 2018	9.200	9.450	9.000	9.390	353,321	+0.30(+3.30%)
Aug 06, 2018	9.150	9.171	9.010	9.090	73,710	-0.05(-0.55%)
Aug 03, 2018	9.070	9.140	9.030	9.140	64,500	+0.04(+0.44%)
Aug 02, 2018	9.180	9.190	9.010	9.100	99,551	-0.03(-0.33%)