Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.500	8.500	8.500	0	+0.01(+0.12%)
Mar 28, 2018	8.250	8.490	8.250	8.490	431,046	+0.24(+2.91%)
Mar 27, 2018	8.180	8.350	8.066	8.250	223,535	+0.03(+0.36%)
Mar 26, 2018	8.240	8.280	8.120	8.220	322,839	+0.04(+0.49%)
Mar 23, 2018	8.140	8.200	8.050	8.180	239,743	-0.03(-0.37%)
Mar 22, 2018	8.120	8.240	8.110	8.210	214,964	-0.12(-1.44%)
Mar 21, 2018	8.330	8.410	8.250	8.330	145,270	-0.03(-0.36%)
Mar 20, 2018	8.460	8.500	8.230	8.360	172,804	-0.13(-1.53%)
Mar 19, 2018	8.540	8.540	8.270	8.490	132,012	-0.09(-1.05%)
Mar 16, 2018	8.360	8.600	8.230	8.580	235,202	+0.19(+2.26%)
Mar 15, 2018	8.470	8.470	8.320	8.390	183,445	-0.03(-0.36%)
Mar 14, 2018	8.490	8.570	8.380	8.420	189,519	-0.02(-0.24%)
Mar 13, 2018	8.440	8.490	8.320	8.440	154,850	+0.05(+0.60%)
Mar 12, 2018	8.260	8.390	8.150	8.390	287,194	+0.15(+1.82%)
Mar 09, 2018	8.180	8.240	8.030	8.240	103,928	+0.09(+1.10%)
Mar 08, 2018	7.990	8.190	7.960	8.150	192,047	+0.05(+0.62%)
Mar 07, 2018		8.190		8.100	124,479	-0.01(-0.12%)
Mar 06, 2018	7.800	8.130	7.740	8.110	265,037	+0.29(+3.71%)
Mar 05, 2018	7.940	8.150	7.800	7.820	271,688	-0.23(-2.86%)
Mar 02, 2018	7.780	8.120	7.670	8.050	296,698	+0.22(+2.81%)