Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.500	8.500	8.500	0	+0.01(+0.12%)
Mar 28, 2018	8.250	8.490	8.250	8.490	431,046	+0.24(+2.91%)
Mar 27, 2018	8.180	8.350	8.066	8.250	223,535	+0.03(+0.36%)
Mar 26, 2018	8.240	8.280	8.120	8.220	322,839	+0.04(+0.49%)
Mar 23, 2018	8.140	8.200	8.050	8.180	239,743	-0.03(-0.37%)
Mar 22, 2018	8.120	8.240	8.110	8.210	214,964	-0.12(-1.44%)
Mar 21, 2018	8.330	8.410	8.250	8.330	145,270	-0.03(-0.36%)
Mar 20, 2018	8.460	8.500	8.230	8.360	172,804	-0.13(-1.53%)
Mar 19, 2018	8.540	8.540	8.270	8.490	132,012	-0.09(-1.05%)
Mar 16, 2018	8.360	8.600	8.230	8.580	235,202	+0.19(+2.26%)
Mar 15, 2018	8.470	8.470	8.320	8.390	183,445	-0.03(-0.36%)
Mar 14, 2018	8.490	8.570	8.380	8.420	189,519	-0.02(-0.24%)
Mar 13, 2018	8.440	8.490	8.320	8.440	154,850	+0.05(+0.60%)
Mar 12, 2018	8.260	8.390	8.150	8.390	287,194	+0.15(+1.82%)
Mar 09, 2018	8.180	8.240	8.030	8.240	103,928	+0.09(+1.10%)
Mar 08, 2018	7.990	8.190	7.960	8.150	192,047	+0.05(+0.62%)
Mar 07, 2018		8.190		8.100	124,479	-0.01(-0.12%)
Mar 06, 2018	7.800	8.130	7.740	8.110	265,037	+0.29(+3.71%)
Mar 05, 2018	7.940	8.150	7.800	7.820	271,688	-0.23(-2.86%)
Mar 02, 2018	7.780	8.120	7.670	8.050	296,698	+0.22(+2.81%)
Mar 01, 2018	7.510	8.020	7.470	7.830	361,306	+0.30(+3.98%)
Feb 28, 2018	7.530	7.620	7.500	7.530	408,070	+0.02(+0.27%)
Feb 27, 2018	7.640	7.780	7.500	7.510	266,635	-0.10(-1.31%)
Feb 26, 2018	7.700	7.760	7.561	7.610	246,383	-0.13(-1.68%)
Feb 23, 2018	7.650	7.840	7.505	7.740	287,899	+0.10(+1.31%)
Feb 22, 2018	7.610	7.840	7.520	7.640	274,429	+0.03(+0.39%)
Feb 21, 2018	8.150	8.220	7.610	7.610	561,211	-0.41(-5.11%)
Feb 20, 2018	7.910	8.500	7.830	8.020	776,041	+0.12(+1.52%)
Feb 16, 2018		7.900	7.900	7.900	0	+0.03(+0.38%)
Feb 15, 2018	7.550	7.970	7.170	7.870	686,017	+0.40(+5.35%)
Feb 14, 2018	7.520	7.685	7.350	7.470	421,237	+0.08(+1.08%)
Feb 13, 2018	7.340	7.410	7.190	7.390	327,047	+0.03(+0.41%)
Feb 12, 2018	7.350	7.380	7.020	7.360	535,946	+0.03(+0.41%)
Feb 09, 2018	7.250	7.400	7.120	7.330	454,086	+0.09(+1.24%)
Feb 08, 2018	7.500	7.525	7.220	7.240	727,528	-0.23(-3.08%)
Feb 07, 2018	7.460	7.500	7.410	7.470	362,316	+0.01(+0.13%)
Feb 06, 2018	7.320	7.650	7.250	7.460	796,794	-0.21(-2.74%)
Feb 05, 2018	7.900	7.910	7.500	7.670	400,258	-0.29(-3.64%)
Feb 02, 2018	7.960	8.050	7.810	7.960	433,609	-0.04(-0.50%)
Feb 01, 2018	8.360	8.360	7.970	8.000	631,144	-0.38(-4.53%)
Jan 31, 2018	7.980	8.410	7.960	8.380	593,587	+0.34(+4.23%)
Jan 30, 2018	8.220	8.280	7.960	8.040	416,932	-0.22(-2.66%)
Jan 29, 2018	8.720	8.730	8.211	8.260	701,647	-0.48(-5.49%)
Jan 26, 2018	9.000	9.020	8.670	8.740	369,627	-0.26(-2.89%)
Jan 25, 2018	9.040	9.100	8.860	9.000	365,967	-0.05(-0.55%)
Jan 24, 2018	9.220	9.220	9.000	9.050	185,452	-0.13(-1.42%)
Jan 23, 2018	9.210	9.260	9.076	9.180	275,411	-0.04(-0.43%)
Jan 22, 2018	9.190	9.280	9.100	9.220	241,092	+0.03(+0.33%)
Jan 19, 2018	9.010	9.340	8.970	9.190	327,464	+0.14(+1.55%)
Jan 18, 2018	9.060	9.150	8.950	9.050	291,017	-0.07(-0.77%)
Jan 17, 2018	9.140	9.190	8.980	9.120	347,794	-0.03(-0.33%)
Jan 16, 2018	9.380	9.380	9.150	9.150	306,347	-0.16(-1.72%)
Jan 12, 2018		9.310	9.310	9.310	0	-0.10(-1.06%)
Jan 11, 2018	9.230	9.420	9.100	9.410	637,073	+0.17(+1.84%)
Jan 10, 2018				9.240	727,788	-0.27(-2.84%)
Jan 09, 2018	9.950	9.960	9.160	9.510	567,068	-0.39(-3.94%)
Jan 08, 2018	9.970	10.00	9.660	9.900	315,609	-0.07(-0.70%)
Jan 05, 2018	10.02	10.09	9.950	9.970	173,169	-0.04(-0.40%)
Jan 04, 2018	10.01	10.10	9.830	10.01	347,267	-0.01(-0.10%)
Jan 03, 2018	10.12	10.18	9.930	10.02	309,499	-0.06(-0.60%)