Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.030	9.270	9.030	9.170	122,004	+0.15(+1.66%)
Jul 30, 2018	9.020	9.080	8.961	9.020	102,050	+0.00(+0.00%)
Jul 27, 2018	9.150	9.150	9.020	9.020	143,500	-0.13(-1.42%)
Jul 26, 2018	9.160	9.220	9.090	9.150	148,394	+0.00(+0.00%)
Jul 25, 2018	9.130	9.200	9.105	9.150	54,628	+0.02(+0.22%)
Jul 24, 2018	9.190	9.190	9.080	9.130	92,193	-0.03(-0.33%)
Jul 23, 2018	9.130	9.170	9.020	9.160	103,557	+0.12(+1.33%)
Jul 20, 2018	9.080	9.120	9.030	9.040	111,568	-0.07(-0.77%)
Jul 19, 2018	9.000	9.190	8.990	9.110	163,490	+0.09(+1.00%)
Jul 18, 2018	8.990	9.050	8.980	9.020	88,589	-0.01(-0.11%)
Jul 17, 2018	9.100	9.150	8.960	9.030	151,250	-0.08(-0.88%)
Jul 16, 2018	9.100	9.130	9.040	9.110	85,085	+0.03(+0.33%)
Jul 13, 2018	9.030	9.190	9.030	9.080	89,790	+0.03(+0.33%)
Jul 12, 2018	9.080	9.200	8.980	9.050	175,576	+0.10(+1.12%)
Jul 11, 2018	8.950	9.000	8.930	8.950	88,865	-0.02(-0.22%)
Jul 10, 2018	9.020	9.100	8.960	8.970	110,576	-0.04(-0.44%)
Jul 09, 2018	9.150	9.160	8.930	9.010	108,727	-0.10(-1.10%)
Jul 06, 2018	9.110	9.270	9.060	9.110	83,210	-0.03(-0.33%)
Jul 05, 2018	8.990	9.140	8.880	9.140	246,902	+0.15(+1.67%)
Jul 03, 2018		8.990	8.990	8.990	0	+0.06(+0.67%)
Jul 02, 2018	8.940	8.950	8.750	8.930	110,546	+0.01(+0.11%)
Jun 29, 2018		8.930	8.750	8.920	252,061	+0.04(+0.45%)
Jun 28, 2018	8.800	8.880	8.800	8.880	104,080	+0.07(+0.79%)
Jun 27, 2018	8.850	8.850	8.750	8.810	93,847	-0.03(-0.34%)
Jun 26, 2018	8.880	8.930	8.791	8.840	80,983	-0.08(-0.90%)
Jun 25, 2018	8.920	8.940	8.790	8.920	123,359	-0.04(-0.45%)
Jun 22, 2018	8.960	9.080	8.760	8.960	382,102	-0.17(-1.86%)
Jun 21, 2018	9.080	9.190	8.930	9.130	231,520	+0.03(+0.33%)
Jun 20, 2018	9.040	9.130	9.010	9.100	115,255	+0.06(+0.66%)
Jun 19, 2018	9.060	9.140	9.010	9.040	116,832	-0.08(-0.88%)
Jun 18, 2018	9.100	9.120	8.870	9.120	148,147	+0.01(+0.11%)
Jun 15, 2018		9.080	9.070	9.110	198,505	+0.03(+0.33%)
Jun 14, 2018	9.000	9.100	8.960	9.080	83,327	+0.08(+0.89%)
Jun 13, 2018	9.140	9.170	8.900	9.000	152,067	-0.14(-1.53%)
Jun 12, 2018	9.030	9.220	9.020	9.140	171,835	+0.07(+0.77%)
Jun 11, 2018	9.040	9.110	9.010	9.070	107,501	+0.03(+0.33%)
Jun 08, 2018	8.910	9.230	8.910	9.040	137,839	+0.08(+0.89%)
Jun 07, 2018	8.840	8.990	8.830	8.960	67,730	+0.06(+0.67%)
Jun 06, 2018			8.780	8.900	109,774	-0.06(-0.67%)
Jun 05, 2018	8.970	9.040	8.830	8.960	105,855	-0.01(-0.11%)
Jun 04, 2018	8.960	9.050	8.940	8.970	146,910	+0.01(+0.11%)
Jun 01, 2018	8.930	8.970	8.780	8.960	152,795	+0.08(+0.90%)
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%)