Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	11.72	11.88	11.65	11.72	70,399	-0.06(-0.51%)
Oct 29, 2015	11.89	11.96	11.76	11.78	85,739	+0.00(+0.00%)
Oct 28, 2015	11.69	11.86	11.51	11.78	216,830	+0.15(+1.29%)
Oct 27, 2015	11.84	11.95	11.54	11.63	168,862	-0.21(-1.77%)
Oct 26, 2015	12.13	12.25	11.78	11.84	126,348	-0.30(-2.47%)
Oct 23, 2015	12.18	12.27	12.04	12.14	144,563	-0.02(-0.16%)
Oct 22, 2015	12.40	12.40	12.03	12.16	88,168	+0.15(+1.25%)
Oct 21, 2015	12.11	12.22	11.90	12.01	117,981	-0.16(-1.31%)
Oct 20, 2015	12.16	12.28	12.04	12.17	145,780	+0.00(+0.00%)
Oct 19, 2015	12.22	12.35	12.12	12.17	116,899	-0.15(-1.22%)
Oct 16, 2015	12.32	12.41	12.20	12.32	176,150	+0.07(+0.57%)
Oct 15, 2015	12.12	12.39	12.04	12.25	70,685	+0.18(+1.49%)
Oct 14, 2015	12.21	12.30	12.02	12.07	67,891	-0.13(-1.07%)
Oct 13, 2015	12.20	12.30	12.11	12.20	108,757	+0.00(+0.00%)
Oct 12, 2015	12.25	12.40	12.16	12.20	85,229	-0.09(-0.73%)
Oct 09, 2015	12.44	12.47	12.26	12.29	30,046	-0.18(-1.44%)
Oct 08, 2015	12.36	12.50	12.27	12.47	52,072	+0.08(+0.65%)
Oct 07, 2015	12.07	12.40	12.01	12.39	92,262	+0.36(+2.99%)
Oct 06, 2015	12.27	12.27	12.03	12.03	59,394	-0.21(-1.72%)
Oct 05, 2015	12.39	12.39	12.10	12.24	110,597	+0.02(+0.16%)
Oct 02, 2015	11.96	12.22	11.88	12.22	105,095	+0.19(+1.58%)
Oct 01, 2015	12.02	12.09	11.71	12.03	61,367	+0.05(+0.42%)
Sep 30, 2015	11.67	12.05	11.59	11.98	140,097	+0.46(+3.99%)
Sep 29, 2015	11.51	11.66	11.40	11.52	107,044	-0.06(-0.52%)
Sep 28, 2015	11.65	11.80	11.50	11.58	118,447	-0.13(-1.11%)
Sep 25, 2015	12.07	12.09	11.71	11.71	130,033	-0.33(-2.74%)
Sep 24, 2015	12.16	12.16	11.98	12.04	67,308	-0.19(-1.55%)
Sep 23, 2015	12.02	12.25	12.01	12.23	123,155	+0.21(+1.75%)
Sep 22, 2015	11.98	12.26	11.94	12.02	76,352	-0.02(-0.17%)
Sep 21, 2015	12.24	12.36	11.97	12.04	96,535	-0.04(-0.33%)
Sep 18, 2015	11.44	12.14	11.40	12.08	258,340	+0.59(+5.13%)
Sep 17, 2015	11.22	11.49	11.07	11.49	283,436	+0.32(+2.86%)
Sep 16, 2015	11.05	11.20	11.05	11.17	113,524	+0.11(+0.99%)
Sep 15, 2015	11.07	11.28	10.97	11.06	122,606	+0.01(+0.09%)
Sep 14, 2015	11.08	11.14	10.88	11.05	97,300	-0.06(-0.54%)
Sep 11, 2015	10.53	11.17	10.53	11.11	156,224	+0.48(+4.52%)
Sep 10, 2015	10.81	10.89	10.53	10.63	181,846	-0.20(-1.85%)
Sep 09, 2015	11.10	11.11	10.76	10.83	159,923	-0.17(-1.55%)
Sep 08, 2015	10.99	11.18	10.87	11.00	132,049	+0.01(+0.09%)
Sep 04, 2015	11.05	10.99	10.99	10.99	109,300	-0.11(-0.99%)
Sep 03, 2015	11.11	11.26	10.90	11.10	138,077	+0.10(+0.91%)
Sep 02, 2015	11.21	11.27	10.89	11.00	136,399	-0.12(-1.08%)
Sep 01, 2015	11.10	11.21	11.06	11.12	105,942	-0.11(-0.98%)
Aug 31, 2015	11.40	11.50	11.20	11.23	174,085	-0.20(-1.75%)
Aug 28, 2015	11.40	11.47	11.25	11.43	90,940	-0.02(-0.17%)
Aug 27, 2015	11.32	11.49	11.14	11.45	146,126	+0.23(+2.05%)
Aug 26, 2015	10.86	11.22	10.60	11.22	204,235	+0.49(+4.57%)
Aug 25, 2015	11.19	11.28	10.70	10.73	339,231	-0.37(-3.33%)
Aug 24, 2015	11.39	11.59	11.08	11.10	233,492	-0.57(-4.88%)
Aug 21, 2015	11.50	11.75	11.45	11.67	190,744	-0.13(-1.10%)
Aug 20, 2015	11.99	12.10	11.78	11.80	155,358	-0.22(-1.83%)
Aug 19, 2015	12.18	12.20	12.02	12.02	115,598	-0.16(-1.31%)
Aug 18, 2015	12.29	12.29	12.13	12.18	94,440	-0.11(-0.90%)
Aug 17, 2015	12.06	12.31	11.88	12.29	156,431	+0.24(+1.99%)
Aug 14, 2015	12.05	12.10	11.90	12.05	84,797	-0.05(-0.41%)
Aug 13, 2015	12.06	12.18	12.00	12.10	52,904	+0.04(+0.33%)
Aug 12, 2015	12.16	12.21	11.82	12.06	111,972	-0.12(-0.99%)
Aug 11, 2015	11.66	12.48	11.50	12.18	208,716	+0.52(+4.46%)
Aug 10, 2015	12.06	12.06	11.43	11.66	246,467	-0.40(-3.32%)
Aug 07, 2015	11.75	12.09	11.75	12.06	77,204	+0.26(+2.20%)
Aug 06, 2015	12.23	12.25	11.60	11.80	265,503	-0.40(-3.28%)
Aug 05, 2015	12.70	12.71	12.18	12.20	251,794	-0.42(-3.33%)
Aug 04, 2015	12.86	12.94	12.59	12.62	96,388	-0.26(-2.02%)