Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	12.32	12.49	12.11	12.25	37,414	-0.04(-0.33%)
Oct 30, 2014	12.26	12.38	12.21	12.29	30,550	-0.01(-0.08%)
Oct 29, 2014	12.34	12.34	12.21	12.30	43,158	+0.00(+0.00%)
Oct 28, 2014	12.38	12.45	12.20	12.30	27,110	-0.06(-0.49%)
Oct 27, 2014	12.30	12.39	12.20	12.36	19,324	+0.16(+1.31%)
Oct 24, 2014	12.44	12.50	12.10	12.20	52,696	-0.04(-0.33%)
Oct 23, 2014	12.30	12.34	12.15	12.24	37,439	-0.06(-0.49%)
Oct 22, 2014	12.38	12.38	12.10	12.30	32,693	+0.00(+0.00%)
Oct 21, 2014	12.10	12.43	12.02	12.30	28,317	+0.29(+2.41%)
Oct 20, 2014	12.19	12.19	12.00	12.01	23,814	-0.09(-0.74%)
Oct 17, 2014	12.55	12.55	12.10	12.10	65,538	-0.23(-1.87%)
Oct 16, 2014	12.02	12.56	12.00	12.33	53,202	+0.23(+1.90%)
Oct 15, 2014	11.98	12.23	11.95	12.10	114,136	+0.12(+1.00%)
Oct 14, 2014	12.22	12.39	11.98	11.98	53,260	-0.06(-0.50%)
Oct 13, 2014	12.07	12.55	11.98	12.04	40,378	+0.01(+0.08%)
Oct 10, 2014	12.00	12.09	11.98	12.03	35,156	+0.02(+0.17%)
Oct 09, 2014	12.10	12.23	11.90	12.01	61,084	-0.04(-0.33%)
Oct 08, 2014	12.35	12.56	11.92	12.05	72,155	-0.29(-2.35%)
Oct 07, 2014	12.45	12.92	12.30	12.34	89,359	-0.01(-0.08%)
Oct 06, 2014	12.10	12.55	12.10	12.35	203,199	+0.25(+2.07%)
Oct 03, 2014	11.87	12.20	11.51	12.10	690,573	+0.00(+0.00%)
Oct 02, 2014	11.90	12.19	11.82	12.10	116,772	+0.20(+1.68%)
Oct 01, 2014	12.54	12.60	11.90	11.90	186,314	-1.10(-8.46%)
Sep 30, 2014	13.16	13.33	12.43	13.00	106,737	-0.21(-1.59%)
Sep 29, 2014	13.25	13.25	13.15	13.21	19,419	+0.06(+0.46%)
Sep 26, 2014	13.19	13.33	13.06	13.15	15,255	-0.11(-0.83%)
Sep 25, 2014	13.31	13.35	13.15	13.26	29,069	-0.05(-0.38%)
Sep 24, 2014	13.28	13.40	13.23	13.31	104,250	+0.03(+0.23%)
Sep 23, 2014	13.56	13.56	13.25	13.28	10,782	-0.30(-2.24%)
Sep 22, 2014	13.54	13.59	13.41	13.58	11,206	-0.04(-0.27%)
Sep 19, 2014	13.40	13.65	13.35	13.62	12,731	+0.27(+2.02%)
Sep 18, 2014	13.36	13.49	13.35	13.35	17,654	-0.11(-0.82%)
Sep 17, 2014	13.50	13.62	13.40	13.46	21,422	+0.14(+1.05%)
Sep 16, 2014	13.65	13.79	13.32	13.32	37,164	-0.33(-2.42%)
Sep 15, 2014	13.80	13.81	13.64	13.65	18,442	-0.16(-1.16%)
Sep 12, 2014	13.95	14.00	13.80	13.81	21,822	-0.09(-0.65%)
Sep 11, 2014	13.95	14.00	13.84	13.90	27,974	-0.10(-0.71%)
Sep 10, 2014	14.16	14.22	13.87	14.00	33,380	-0.10(-0.71%)
Sep 09, 2014	14.01	14.25	14.01	14.10	45,760	+0.15(+1.08%)
Sep 08, 2014	14.20	14.27	13.87	13.95	55,289	+0.10(+0.72%)
Sep 05, 2014	13.99	14.00	13.80	13.85	45,197	-0.07(-0.50%)
Sep 04, 2014	13.75	14.00	13.50	13.92	60,554	+0.24(+1.75%)
Sep 03, 2014	13.20	14.06	13.05	13.68	154,808	+0.64(+4.91%)
Sep 02, 2014	12.84	13.00	12.80	13.04	48,803	+0.29(+2.27%)
Aug 29, 2014	12.80	12.75	12.75	12.75	72,600	-0.10(-0.78%)
Aug 28, 2014	12.58	13.00	12.58	12.85	24,053	+0.23(+1.82%)
Aug 27, 2014	12.35	12.65	12.25	12.62	15,534	+0.26(+2.10%)
Aug 26, 2014	12.32	12.40	12.21	12.36	15,955	+0.12(+0.97%)
Aug 25, 2014	12.38	12.56	12.21	12.24	19,126	-0.03(-0.24%)
Aug 22, 2014	12.36	12.36	12.23	12.27	13,809	-0.09(-0.73%)
Aug 21, 2014	12.52	12.64	12.30	12.36	30,950	-0.24(-1.90%)
Aug 20, 2014	12.71	12.85	12.53	12.60	15,689	-0.10(-0.79%)
Aug 19, 2014	12.42	12.80	12.41	12.70	14,509	+0.10(+0.79%)
Aug 18, 2014	12.89	12.89	12.41	12.60	41,847	-0.24(-1.87%)
Aug 15, 2014	12.11	12.90	12.17	12.84	20,802	+0.67(+5.51%)
Aug 14, 2014	12.58	12.49	12.03	12.17	18,740	-0.32(-2.56%)
Aug 13, 2014	12.28	12.61	12.28	12.49	8,741	+0.24(+1.96%)
Aug 12, 2014	12.02	12.25	12.02	12.25	6,882	+0.25(+2.08%)
Aug 11, 2014	11.75	12.14	11.75	12.00	7,809	+0.18(+1.52%)
Aug 08, 2014	11.75	11.89	11.60	11.82	10,534	+0.21(+1.81%)
Aug 07, 2014	11.76	11.82	11.56	11.61	4,922	-0.10(-0.85%)
Aug 06, 2014	11.54	11.76	11.51	11.71	9,888	-0.09(-0.76%)
Aug 05, 2014	11.90	12.01	11.61	11.80	20,044	+0.04(+0.34%)
Aug 04, 2014	11.49	11.90	11.41	11.76	22,476	+0.25(+2.17%)