Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.88	11.04	10.75	10.88	108,364	+0.07(+0.65%)
Mar 30, 2016	10.92	11.05	10.80	10.81	97,930	-0.12(-1.10%)
Mar 29, 2016	10.50	10.97	10.40	10.93	89,491	+0.43(+4.10%)
Mar 28, 2016	10.50	10.51	10.20	10.50	85,538	+0.17(+1.65%)
Mar 24, 2016	10.62	10.33	10.33	10.33	120,200	-0.29(-2.73%)
Mar 23, 2016	10.92	11.00	10.62	10.62	85,478	-0.33(-3.01%)
Mar 22, 2016	10.73	11.03	10.72	10.95	43,218	+0.00(+0.00%)
Mar 21, 2016	10.65	11.10	10.65	10.95	130,639	+0.36(+3.40%)
Mar 18, 2016	11.11	11.19	10.56	10.59	562,558	-0.45(-4.08%)
Mar 17, 2016	10.96	11.12	10.90	11.04	122,483	+0.04(+0.36%)
Mar 16, 2016	10.68	11.06	10.62	11.00	67,077	+0.28(+2.61%)
Mar 15, 2016	10.72	10.78	10.64	10.72	61,916	-0.04(-0.37%)
Mar 14, 2016	10.91	10.91	10.75	10.76	28,566	-0.15(-1.37%)
Mar 11, 2016	10.67	10.95	10.64	10.91	91,787	+0.30(+2.83%)
Mar 10, 2016	10.95	10.99	10.51	10.61	95,501	-0.32(-2.93%)
Mar 09, 2016	10.68	10.95	10.65	10.93	59,889	+0.28(+2.63%)
Mar 08, 2016	10.97	10.98	10.65	10.65	68,178	-0.35(-3.18%)
Mar 07, 2016	11.15	11.26	10.85	11.00	96,308	-0.06(-0.54%)
Mar 04, 2016	10.84	11.15	10.76	11.06	105,710	+0.26(+2.41%)
Mar 03, 2016	10.50	10.81	10.45	10.80	113,633	+0.32(+3.05%)
Mar 02, 2016	10.40	10.50	10.35	10.48	81,401	+0.08(+0.77%)
Mar 01, 2016	10.30	10.40	10.18	10.40	85,445	+0.14(+1.36%)
Feb 29, 2016	10.40	10.45	9.983	10.26	139,235	-0.09(-0.87%)
Feb 26, 2016	10.05	10.37	9.950	10.35	180,823	+0.37(+3.71%)
Feb 25, 2016	9.780	10.09	9.750	9.980	112,933	+0.21(+2.15%)
Feb 24, 2016	9.490	9.780	9.100	9.770	192,661	+0.44(+4.72%)
Feb 23, 2016	9.650	9.700	9.230	9.330	131,425	-0.41(-4.21%)
Feb 22, 2016	9.840	9.970	9.650	9.740	140,216	-0.03(-0.31%)
Feb 19, 2016	9.860	10.05	9.655	9.770	147,568	-0.05(-0.51%)
Feb 18, 2016	9.740	9.870	9.600	9.820	75,898	+0.08(+0.82%)
Feb 17, 2016	9.440	9.850	9.440	9.740	154,977	+0.38(+4.06%)
Feb 16, 2016	9.460	9.540	9.308	9.360	59,680	-0.08(-0.85%)
Feb 12, 2016	9.250	9.440	9.440	9.440	84,100	+0.26(+2.83%)
Feb 11, 2016	9.150	9.320	9.060	9.180	115,910	-0.07(-0.76%)
Feb 10, 2016	9.320	9.470	9.190	9.250	100,096	-0.04(-0.43%)
Feb 09, 2016	9.250	9.497	9.220	9.290	172,681	-0.12(-1.28%)
Feb 08, 2016	9.870	9.870	9.170	9.410	200,739	-0.47(-4.76%)
Feb 05, 2016	10.27	10.27	9.880	9.880	93,903	-0.34(-3.33%)
Feb 04, 2016	10.27	10.33	10.17	10.22	38,266	-0.08(-0.78%)
Feb 03, 2016	10.29	10.37	10.12	10.30	74,723	+0.05(+0.49%)
Feb 02, 2016	10.31	10.37	10.20	10.25	74,780	-0.12(-1.16%)
Feb 01, 2016	10.35	10.48	10.30	10.37	91,567	+0.01(+0.10%)
Jan 29, 2016	10.28	10.50	10.20	10.36	129,550	+0.12(+1.17%)
Jan 28, 2016	10.16	10.39	10.16	10.24	76,216	+0.14(+1.39%)
Jan 27, 2016	10.34	10.34	10.04	10.10	69,253	-0.19(-1.85%)
Jan 26, 2016	10.16	10.40	10.16	10.29	148,502	+0.15(+1.48%)
Jan 25, 2016	10.35	10.38	10.13	10.14	34,099	-0.16(-1.55%)
Jan 22, 2016	10.08	10.34	10.05	10.30	105,919	+0.30(+3.00%)
Jan 21, 2016	9.890	10.09	9.770	10.00	121,443	+0.01(+0.10%)
Jan 20, 2016	10.02	10.06	9.220	9.990	369,783	-0.20(-1.96%)
Jan 19, 2016	10.34	10.37	10.10	10.19	120,744	-0.13(-1.26%)
Jan 15, 2016	10.33	10.32	10.32	10.32	213,600	-0.11(-1.05%)
Jan 14, 2016	10.02	10.66	10.00	10.43	175,687	+0.16(+1.56%)
Jan 13, 2016	10.74	10.92	10.25	10.27	170,687	-0.47(-4.38%)
Jan 12, 2016	11.07	11.29	10.50	10.74	235,664	-0.40(-3.59%)
Jan 11, 2016	11.07	11.21	10.83	11.14	100,327	-0.10(-0.89%)
Jan 08, 2016	11.55	11.59	11.15	11.24	101,180	-0.25(-2.18%)
Jan 07, 2016	11.80	11.90	11.34	11.49	117,093	-0.55(-4.57%)
Jan 06, 2016	12.01	12.07	11.85	12.04	100,712	+0.04(+0.33%)
Jan 05, 2016	12.03	12.14	11.83	12.00	106,321	+0.09(+0.76%)