Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.860	9.020	8.860	8.880	113,710	+0.06(+0.68%)
May 30, 2018	8.700	8.945	8.700	8.820	142,816	+0.07(+0.80%)
May 29, 2018	8.800	8.950	8.670	8.750	101,847	-0.11(-1.24%)
May 25, 2018		8.860	8.860	8.860	0	-0.01(-0.11%)
May 24, 2018	9.100	9.130	8.820	8.870	136,163	-0.30(-3.27%)
May 23, 2018	8.940	9.190	8.940	9.170	128,580	+0.22(+2.46%)
May 22, 2018	8.950	9.120	8.860	8.950	117,934	-0.01(-0.11%)
May 21, 2018	8.870	8.970	8.720	8.960	177,003	+0.12(+1.36%)
May 18, 2018	8.820	8.880	8.720	8.840	110,317	+0.06(+0.68%)
May 17, 2018	8.850	8.870	8.670	8.780	164,609	-0.05(-0.57%)
May 16, 2018	8.840	8.860	8.720	8.830	163,191	-0.04(-0.45%)
May 15, 2018	9.010	9.027	8.790	8.870	271,685	-0.19(-2.10%)
May 14, 2018	8.990	9.100	8.960	9.060	178,372	+0.00(+0.00%)
May 11, 2018	8.810	9.080	8.810	9.060	232,259	+0.20(+2.26%)
May 10, 2018	9.320	9.370	8.780	8.860	276,505	-0.46(-4.94%)
May 09, 2018	9.270	9.430	9.213	9.320	260,107	+0.10(+1.08%)
May 08, 2018	9.000	9.370	9.000	9.220	311,918	+0.08(+0.88%)
May 07, 2018	9.230	9.280	9.000	9.140	143,531	-0.04(-0.44%)
May 04, 2018	8.940	9.230	8.940	9.180	139,749	+0.20(+2.23%)
May 03, 2018	8.950	9.000	8.900	8.980	83,047	+0.03(+0.34%)
May 02, 2018	8.920	9.000	8.770	8.950	93,315	+0.03(+0.34%)
May 01, 2018	9.030	9.030	8.770	8.920	168,558	-0.07(-0.78%)
Apr 30, 2018	9.020	9.110	8.950	8.990	103,199	-0.02(-0.22%)
Apr 27, 2018	8.810	9.050	8.780	9.010	130,697	+0.24(+2.74%)
Apr 26, 2018	8.670	8.860	8.670	8.770	114,991	+0.16(+1.86%)
Apr 25, 2018	8.610	8.700	8.470	8.610	173,818	+0.01(+0.12%)
Apr 24, 2018	8.580	8.720	8.510	8.600	227,992	-0.04(-0.46%)
Apr 23, 2018	8.730	8.750	8.510	8.640	107,489	-0.06(-0.69%)
Apr 20, 2018	8.710	8.720	8.570	8.700	165,320	-0.06(-0.68%)
Apr 19, 2018	8.710	8.770	8.590	8.760	220,555	+0.02(+0.23%)
Apr 18, 2018	8.750	8.860	8.610	8.740	257,046	-0.06(-0.68%)
Apr 17, 2018	8.790	8.918	8.700	8.800	170,341	+0.08(+0.92%)
Apr 16, 2018	8.680	8.800	8.630	8.720	154,361	+0.00(+0.00%)
Apr 13, 2018	8.600	8.833	8.590	8.720	194,013	+0.08(+0.93%)
Apr 12, 2018	8.710	8.710	8.450	8.640	153,416	-0.09(-1.03%)
Apr 11, 2018	8.640	8.900	8.600	8.730	165,321	+0.08(+0.92%)
Apr 10, 2018	8.740	8.740	8.600	8.650	156,254	-0.03(-0.35%)
Apr 09, 2018	8.750	8.800	8.620	8.680	150,060	-0.06(-0.69%)
Apr 06, 2018	8.670	8.770	8.640	8.740	210,795	+0.07(+0.81%)
Apr 05, 2018	8.630	8.680	8.390	8.670	182,918	+0.10(+1.17%)
Apr 04, 2018	8.380	8.640	8.380	8.570	265,140	+0.12(+1.42%)
Apr 03, 2018	8.350	8.470	8.340	8.450	261,713	+0.03(+0.36%)
Apr 02, 2018	8.410	8.490	8.330	8.420	166,332	-0.08(-0.94%)
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%)