Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	12.60	12.90	12.60	12.77	277,693	+0.21(+1.67%)
Jul 29, 2021	12.41	12.74	12.31	12.56	291,682	+0.29(+2.36%)
Jul 28, 2021	12.48	12.65	12.20	12.27	335,351	-0.26(-2.08%)
Jul 27, 2021	12.19	12.54	12.14	12.53	433,975	+0.33(+2.70%)
Jul 26, 2021	12.05	12.32	12.02	12.20	377,046	+0.05(+0.41%)
Jul 23, 2021	11.97	12.22	11.86	12.15	330,908	+0.22(+1.84%)
Jul 22, 2021	11.63	11.93	11.38	11.93	330,865	+0.33(+2.84%)
Jul 21, 2021	11.27	11.69	11.27	11.60	487,030	+0.31(+2.75%)
Jul 20, 2021	11.05	11.47	11.05	11.29	783,279	+0.24(+2.17%)
Jul 19, 2021	11.02	11.12	10.71	11.05	331,135	-0.04(-0.36%)
Jul 16, 2021	11.19	11.33	11.06	11.09	335,907	+0.03(+0.27%)
Jul 15, 2021	11.14	11.30	10.99	11.06	410,957	-0.06(-0.54%)
Jul 14, 2021	10.62	11.14	10.62	11.12	392,758	+0.50(+4.71%)
Jul 13, 2021	10.73	10.81	10.58	10.62	239,571	-0.20(-1.85%)
Jul 12, 2021	10.52	10.92	10.52	10.82	326,537	+0.25(+2.37%)
Jul 09, 2021	10.30	10.60	10.26	10.57	352,976	+0.34(+3.32%)
Jul 08, 2021	10.10	10.28	9.945	10.23	345,928	-0.06(-0.58%)
Jul 07, 2021	10.31	10.38	10.17	10.29	338,611	-0.01(-0.10%)
Jul 06, 2021	10.40	10.44	10.10	10.30	352,300	-0.07(-0.68%)
Jul 02, 2021	10.50	10.52	10.29	10.37	326,369	-0.02(-0.19%)
Jul 01, 2021	10.25	10.50	10.21	10.39	472,027	+0.22(+2.16%)
Jun 30, 2021	10.04	10.23	9.980	10.17	382,949	+0.17(+1.70%)
Jun 29, 2021	9.900	10.11	9.850	10.00	345,699	+0.12(+1.21%)
Jun 28, 2021	9.980	10.11	9.705	9.880	427,308	-0.10(-1.00%)
Jun 25, 2021	9.950	10.19	9.860	9.980	3,716,102	+0.05(+0.50%)
Jun 24, 2021	9.790	9.970	9.750	9.930	458,520	-0.06(-0.60%)
Jun 23, 2021	9.830	10.00	9.770	9.990	480,426	+0.16(+1.63%)
Jun 22, 2021	10.02	10.02	9.700	9.830	414,189	-0.09(-0.91%)
Jun 21, 2021	9.570	10.07	9.500	9.920	527,463	+0.47(+4.97%)
Jun 18, 2021	9.870	9.915	9.410	9.450	1,038,317	-0.45(-4.55%)
Jun 17, 2021	10.06	10.20	9.860	9.900	438,217	-0.16(-1.59%)
Jun 16, 2021	9.890	10.23	9.890	10.06	501,897	-0.01(-0.10%)
Jun 15, 2021	10.21	10.31	9.940	10.07	619,987	-0.13(-1.27%)
Jun 14, 2021	10.17	10.37	10.10	10.20	405,527	+0.10(+0.99%)
Jun 11, 2021	10.06	10.12	9.920	10.10	340,991	+0.03(+0.30%)
Jun 10, 2021	10.16	10.27	10.02	10.07	407,681	-0.05(-0.49%)
Jun 09, 2021	9.740	10.17	9.740	10.12	832,697	+0.43(+4.44%)
Jun 08, 2021	9.450	9.760	9.440	9.690	445,966	+0.11(+1.15%)
Jun 07, 2021	9.530	9.680	9.460	9.580	389,399	-0.07(-0.73%)
Jun 04, 2021	9.590	9.670	9.460	9.650	277,921	+0.13(+1.37%)
Jun 03, 2021	9.390	9.680	9.390	9.520	508,563	-0.29(-2.96%)
Jun 02, 2021	9.960	9.960	9.719	9.810	444,669	-0.14(-1.41%)
Jun 01, 2021	9.820	9.960	9.620	9.950	537,124	+0.24(+2.47%)
May 28, 2021	9.670	9.820	9.600	9.710	410,074	+0.05(+0.52%)
May 27, 2021	9.650	9.800	9.590	9.660	384,494	-0.11(-1.13%)
May 26, 2021	9.590	9.860	9.540	9.770	394,128	+0.19(+1.98%)
May 25, 2021	9.570	9.836	9.430	9.580	455,012	+0.10(+1.05%)
May 24, 2021	9.500	9.650	9.300	9.480	345,367	-0.02(-0.21%)
May 21, 2021	9.540	9.574	9.350	9.500	363,090	+0.04(+0.42%)
May 20, 2021	9.310	9.530	9.310	9.460	397,305	-0.02(-0.21%)
May 19, 2021	9.340	9.510	9.159	9.480	335,246	-0.07(-0.73%)
May 18, 2021	9.450	9.750	9.330	9.550	281,667	+0.04(+0.42%)
May 17, 2021	9.500	9.630	9.320	9.510	280,371	+0.09(+0.96%)
May 14, 2021	9.430	9.665	9.250	9.420	356,234	+0.10(+1.07%)
May 13, 2021	8.860	9.430	8.850	9.320	371,442	+0.43(+4.84%)
May 12, 2021	9.500	9.500	8.800	8.890	340,916	-0.67(-7.01%)
May 11, 2021	9.720	9.780	9.440	9.560	291,411	-0.24(-2.45%)
May 10, 2021	9.400	9.850	9.380	9.800	687,996	+0.46(+4.93%)
May 07, 2021	9.030	9.390	9.030	9.340	424,378	+0.29(+3.20%)
May 06, 2021	9.040	9.290	9.010	9.050	348,943	-0.08(-0.88%)
May 05, 2021	9.120	9.150	8.930	9.130	294,489	-0.04(-0.44%)
May 04, 2021	9.470	9.520	9.150	9.170	257,857	-0.33(-3.47%)