Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.640	6.640	6.120	6.430	353,700	-0.24(-3.60%)
May 28, 2020	7.100	7.200	6.600	6.670	226,767	-0.31(-4.44%)
May 27, 2020	7.210	7.250	6.690	6.980	285,332	+0.13(+1.90%)
May 26, 2020	6.510	6.870	6.510	6.850	202,375	+0.50(+7.87%)
May 22, 2020	6.430	6.500	6.020	6.350	186,200	-0.02(-0.31%)
May 21, 2020	6.210	6.500	6.070	6.370	166,140	+0.11(+1.76%)
May 20, 2020	5.990	6.270	5.940	6.260	234,009	+0.37(+6.28%)
May 19, 2020	5.890	6.153	5.700	5.890	197,345	+0.01(+0.17%)
May 18, 2020	6.340	6.450	5.830	5.880	327,268	+0.29(+5.19%)
May 15, 2020	5.640	5.735	5.420	5.590	194,100	+0.01(+0.18%)
May 14, 2020	5.590	5.700	5.260	5.580	239,563	-0.09(-1.59%)
May 13, 2020	5.990	5.990	5.495	5.670	226,169	-0.34(-5.66%)
May 12, 2020	6.250	6.390	5.960	6.010	239,077	-0.36(-5.65%)
May 11, 2020	6.650	6.740	6.350	6.370	270,239	-0.11(-1.70%)
May 08, 2020	6.230	6.660	6.170	6.480	197,600	+0.38(+6.23%)
May 07, 2020	5.830	6.350	5.770	6.100	265,287	+0.35(+6.09%)
May 06, 2020	5.880	6.050	5.750	5.750	210,684	-0.15(-2.54%)
May 05, 2020	6.500	6.500	5.810	5.900	304,516	-0.25(-4.07%)
May 04, 2020	5.710	6.290	5.550	6.150	208,043	+0.32(+5.49%)
May 01, 2020	5.750	5.950	5.620	5.830	176,400	+0.01(+0.17%)
Apr 30, 2020	6.370	6.450	5.750	5.820	338,988	-0.82(-12.35%)
Apr 29, 2020	5.960	6.710	5.891	6.640	345,109	+0.78(+13.31%)
Apr 28, 2020	5.910	6.050	5.780	5.860	222,463	+0.14(+2.45%)
Apr 27, 2020	5.590	5.860	5.350	5.720	422,267	+0.04(+0.70%)
Apr 24, 2020	5.670	5.800	5.510	5.680	309,100	+0.06(+1.07%)
Apr 23, 2020	5.600	5.740	5.480	5.620	167,943	+0.02(+0.36%)
Apr 22, 2020	5.720	5.860	5.510	5.600	226,135	-0.01(-0.18%)
Apr 21, 2020	5.530	5.820	5.400	5.610	258,821	-0.04(-0.71%)
Apr 20, 2020	5.850	5.900	5.490	5.650	281,463	-0.25(-4.24%)
Apr 17, 2020	6.430	6.480	5.690	5.900	341,400	-0.08(-1.34%)
Apr 16, 2020	5.930	6.020	5.510	5.980	414,008	+0.01(+0.17%)
Apr 15, 2020	6.210	6.210	5.690	5.970	325,306	-0.28(-4.48%)
Apr 14, 2020	6.120	6.580	6.030	6.250	357,515	+0.22(+3.65%)
Apr 13, 2020	6.750	6.750	5.600	6.030	418,594	-0.42(-6.51%)
Apr 09, 2020	5.710	7.209	5.710	6.450	775,400	+0.68(+11.79%)
Apr 08, 2020	5.640	6.050	5.610	5.770	560,664	+0.23(+4.15%)
Apr 07, 2020	5.840	5.850	5.163	5.540	844,083	+0.76(+15.90%)
Apr 06, 2020	4.000	5.390	3.990	4.780	456,620	+0.99(+26.12%)
Apr 03, 2020	4.600	4.690	3.790	3.790	289,800	-0.70(-15.59%)
Apr 02, 2020	4.760	5.010	4.480	4.490	257,625	-0.31(-6.46%)
Apr 01, 2020	5.480	5.480	4.680	4.800	329,351	-0.77(-13.82%)
Mar 31, 2020	5.400	5.590	5.250	5.570	340,853	+0.23(+4.31%)
Mar 30, 2020	5.700	5.960	5.300	5.340	434,367	-0.36(-6.32%)
Mar 27, 2020	5.540	5.860	5.488	5.700	482,300	-0.28(-4.68%)
Mar 26, 2020	5.700	6.040	5.700	5.980	429,158	+0.27(+4.73%)
Mar 25, 2020	6.000	6.130	5.610	5.710	319,382	+0.01(+0.18%)
Mar 24, 2020	5.660	5.940	5.250	5.700	559,367	-0.01(-0.18%)
Mar 23, 2020	6.180	6.350	5.560	5.710	330,000	-0.30(-4.99%)
Mar 20, 2020	7.200	7.460	5.950	6.010	629,700	-1.26(-17.33%)
Mar 19, 2020	5.570	7.270	5.350	7.270	421,847	+1.65(+29.36%)
Mar 18, 2020	7.630	7.860	5.270	5.620	469,517	-2.58(-31.46%)
Mar 17, 2020	6.670	8.200	6.670	8.200	482,407	+1.42(+20.94%)
Mar 16, 2020	8.050	8.050	6.750	6.780	381,686	-1.53(-18.41%)
Mar 13, 2020	8.000	8.340	7.800	8.310	365,600	+0.60(+7.78%)
Mar 12, 2020	9.190	9.300	7.660	7.710	342,282	-1.92(-19.94%)
Mar 11, 2020	9.900	10.09	9.500	9.630	249,277	-0.45(-4.46%)
Mar 10, 2020	10.66	10.68	9.410	10.08	306,753	-0.38(-3.63%)
Mar 09, 2020	10.91	11.00	10.39	10.46	256,126	-0.83(-7.35%)
Mar 06, 2020	10.87	11.33	10.77	11.29	193,200	+0.24(+2.17%)
Mar 05, 2020	10.93	11.24	10.83	11.05	238,698	+0.00(+0.00%)
Mar 04, 2020	10.93	11.10	10.80	11.05	183,981	+0.26(+2.41%)
Mar 03, 2020	10.49	10.93	10.36	10.79	300,501	+0.39(+3.75%)