Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.03	11.76	11.01	11.75	1,238,500	+0.70(+6.33%)
Jun 27, 2019	10.83	11.10	10.81	11.05	109,502	+0.17(+1.56%)
Jun 26, 2019	11.20	11.20	10.69	10.88	141,337	-0.30(-2.68%)
Jun 25, 2019	11.31	11.41	11.09	11.18	120,261	-0.14(-1.24%)
Jun 24, 2019	11.50	11.53	11.25	11.32	169,547	-0.36(-3.08%)
Jun 21, 2019	11.78	11.81	11.50	11.68	333,100	-0.16(-1.35%)
Jun 20, 2019	11.98	12.14	11.81	11.84	139,095	-0.20(-1.66%)
Jun 19, 2019	12.19	12.19	11.66	12.04	129,691	-0.13(-1.07%)
Jun 18, 2019	12.16	12.25	12.01	12.17	145,035	+0.03(+0.25%)
Jun 17, 2019	12.01	12.15	11.89	12.14	142,626	+0.09(+0.75%)
Jun 14, 2019	12.00	12.28	11.98	12.05	157,300	+0.08(+0.67%)
Jun 13, 2019	11.85	12.02	11.84	11.97	96,086	+0.06(+0.50%)
Jun 12, 2019	11.72	11.96	11.69	11.91	95,329	+0.17(+1.45%)
Jun 11, 2019	11.70	11.80	11.41	11.74	135,393	+0.07(+0.60%)
Jun 10, 2019	11.97	12.02	11.55	11.67	139,941	-0.23(-1.93%)
Jun 07, 2019	11.86	11.98	11.82	11.90	93,500	+0.08(+0.68%)
Jun 06, 2019	11.81	11.86	11.62	11.82	96,074	+0.04(+0.34%)
Jun 05, 2019	11.62	11.78	11.54	11.78	119,886	+0.19(+1.64%)
Jun 04, 2019	11.43	11.62	11.29	11.59	101,485	+0.12(+1.05%)
Jun 03, 2019	11.51	11.55	11.29	11.47	137,373	+0.03(+0.26%)
May 31, 2019	11.31	11.54	11.24	11.44	110,700	+0.06(+0.53%)
May 30, 2019	11.43	11.49	11.31	11.38	76,260	-0.01(-0.09%)
May 29, 2019	11.69	11.69	11.37	11.39	95,475	-0.33(-2.82%)
May 28, 2019	11.66	11.77	11.63	11.72	136,974	+0.06(+0.51%)
May 24, 2019	11.49	11.66	11.46	11.66	95,500	+0.18(+1.57%)
May 23, 2019	11.34	11.50	11.29	11.48	117,528	+0.10(+0.88%)
May 22, 2019	11.30	11.39	11.19	11.38	110,248	+0.12(+1.07%)
May 21, 2019	11.29	11.35	11.24	11.26	178,349	+0.00(+0.00%)
May 20, 2019	11.23	11.32	11.11	11.26	90,737	-0.05(-0.44%)
May 17, 2019	11.37	11.76	11.30	11.31	376,800	+0.05(+0.44%)
May 16, 2019	11.06	11.31	10.98	11.26	703,162	+0.26(+2.36%)
May 15, 2019	10.96	11.10	10.93	11.00	221,783	+0.00(+0.00%)
May 14, 2019	11.02	11.13	10.87	11.00	169,702	+0.03(+0.27%)
May 13, 2019	10.96	11.02	10.94	10.97	213,638	-0.02(-0.18%)
May 10, 2019	10.92	11.03	10.87	10.99	143,900	+0.05(+0.46%)
May 09, 2019	11.01	11.14	10.88	10.94	352,383	-0.10(-0.91%)
May 08, 2019	11.24	11.25	11.02	11.04	295,174	-0.07(-0.63%)
May 07, 2019	11.48	11.54	11.06	11.11	258,512	-0.29(-2.54%)
May 06, 2019	11.21	11.56	11.20	11.40	196,821	+0.11(+0.97%)
May 03, 2019	11.09	11.41	11.09	11.29	146,600	+0.19(+1.71%)
May 02, 2019	11.08	11.19	11.05	11.10	96,650	+0.00(+0.00%)
May 01, 2019	11.26	11.28	11.07	11.10	172,004	-0.11(-0.98%)
Apr 30, 2019	11.21	11.37	11.18	11.21	149,246	-0.02(-0.18%)
Apr 29, 2019	11.34	11.41	11.23	11.23	104,793	-0.12(-1.06%)
Apr 26, 2019	11.20	11.41	11.20	11.35	107,400	+0.20(+1.79%)
Apr 25, 2019	11.24	11.30	11.15	11.15	120,848	-0.14(-1.24%)
Apr 24, 2019	11.10	11.33	11.10	11.29	140,133	+0.15(+1.35%)
Apr 23, 2019	10.80	11.16	10.80	11.14	163,098	+0.29(+2.67%)
Apr 22, 2019	10.94	10.98	10.79	10.85	182,899	-0.12(-1.09%)
Apr 18, 2019	10.94	11.05	10.92	10.97	111,100	+0.01(+0.09%)
Apr 17, 2019	11.00	11.00	10.80	10.96	105,893	-0.04(-0.36%)
Apr 16, 2019	11.05	11.13	10.97	11.00	99,896	-0.08(-0.72%)
Apr 15, 2019	11.12	11.21	10.98	11.08	83,419	-0.12(-1.07%)
Apr 12, 2019	11.02	11.22	10.92	11.20	109,100	+0.13(+1.17%)
Apr 11, 2019	10.99	11.18	10.99	11.07	119,011	+0.00(+0.00%)
Apr 10, 2019	10.96	11.10	10.96	11.07	151,927	+0.08(+0.73%)
Apr 09, 2019	11.18	11.18	10.99	10.99	110,152	-0.17(-1.52%)
Apr 08, 2019	11.14	11.22	11.04	11.16	159,614	+0.08(+0.72%)
Apr 05, 2019	11.15	11.19	11.02	11.08	128,500	+0.02(+0.18%)
Apr 04, 2019	10.87	11.07	10.80	11.06	155,247	+0.16(+1.47%)
Apr 03, 2019	10.89	10.97	10.76	10.90	123,890	+0.05(+0.46%)
Apr 02, 2019	10.66	10.85	10.60	10.85	188,199	+0.20(+1.88%)