Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	10.46	10.55	10.34	10.38	126,734	-0.09(-0.86%)
Jan 30, 2019	10.30	10.59	10.30	10.47	116,470	+0.19(+1.85%)
Jan 29, 2019	10.35	10.40	10.22	10.28	56,843	+0.01(+0.10%)
Jan 28, 2019	10.25	10.43	10.19	10.27	131,742	-0.01(-0.10%)
Jan 25, 2019	10.38	10.47	10.05	10.28	191,100	-0.21(-2.00%)
Jan 24, 2019	10.43	10.59	10.38	10.49	85,881	+0.05(+0.48%)
Jan 23, 2019	10.74	10.74	10.39	10.44	102,637	-0.22(-2.06%)
Jan 22, 2019	10.40	10.67	10.31	10.66	174,643	+0.26(+2.50%)
Jan 18, 2019	10.51	10.60	10.15	10.40	162,500	-0.08(-0.76%)
Jan 17, 2019	10.19	10.62	10.19	10.48	219,404	+0.29(+2.85%)
Jan 16, 2019	10.06	10.37	10.06	10.19	158,858	+0.08(+0.79%)
Jan 15, 2019	10.03	10.20	10.00	10.11	92,735	+0.09(+0.90%)
Jan 14, 2019	10.16	10.27	9.993	10.02	90,910	-0.18(-1.76%)
Jan 11, 2019	10.31	10.40	10.13	10.20	127,900	-0.10(-0.97%)
Jan 10, 2019	10.09	10.39	10.09	10.30	184,553	+0.16(+1.58%)
Jan 09, 2019	10.16	10.24	9.950	10.14	158,267	-0.06(-0.59%)
Jan 08, 2019	9.940	10.26	9.940	10.20	258,437	+0.28(+2.82%)
Jan 07, 2019	9.910	10.14	9.840	9.920	349,072	+0.03(+0.30%)
Jan 04, 2019	9.680	9.970	9.650	9.890	371,100	+0.35(+3.67%)
Jan 03, 2019	9.170	9.695	9.170	9.540	257,424	+0.37(+4.03%)
Jan 02, 2019	8.870	9.220	8.770	9.170	272,962	+0.15(+1.66%)
Dec 31, 2018	9.100	9.130	8.940	9.020	307,000	+0.04(+0.45%)
Dec 28, 2018	8.940	9.220	8.940	8.980	352,500	+0.12(+1.35%)
Dec 27, 2018	9.230	9.230	8.620	8.860	437,574	-0.38(-4.11%)
Dec 26, 2018	9.270	9.410	8.960	9.240	301,672	-0.12(-1.28%)
Dec 24, 2018	9.800	9.830	9.280	9.360	161,600	-0.45(-4.59%)
Dec 21, 2018	9.570	10.36	9.500	9.810	1,751,000	+0.07(+0.72%)
Dec 20, 2018	9.830	9.870	9.600	9.740	292,854	-0.03(-0.31%)
Dec 19, 2018	9.860	9.970	9.710	9.770	247,377	-0.09(-0.91%)
Dec 18, 2018	9.850	10.05	9.750	9.860	375,773	+0.14(+1.44%)
Dec 17, 2018	9.680	9.960	9.670	9.720	627,477	+0.09(+0.93%)
Dec 14, 2018	9.580	9.680	9.480	9.630	135,400	+0.02(+0.21%)
Dec 13, 2018	9.310	9.630	9.310	9.610	142,722	+0.27(+2.89%)
Dec 12, 2018	9.560	9.560	9.320	9.340	210,311	-0.07(-0.74%)
Dec 11, 2018	9.510	9.580	9.330	9.410	161,605	-0.05(-0.53%)
Dec 10, 2018	9.600	9.610	9.320	9.460	248,332	-0.10(-1.05%)
Dec 07, 2018	9.720	9.800	9.480	9.560	153,700	-0.20(-2.05%)
Dec 06, 2018	9.130	9.780	9.010	9.760	142,335	+0.43(+4.61%)
Dec 04, 2018	9.270	9.730	9.260	9.330	203,600	+0.00(+0.00%)
Dec 03, 2018	9.130	9.340	8.950	9.330	243,023	+0.23(+2.53%)
Nov 30, 2018	9.070	9.130	8.980	9.100	94,000	+0.01(+0.11%)
Nov 29, 2018	9.120	9.120	9.000	9.090	73,909	-0.02(-0.22%)
Nov 28, 2018	8.980	9.190	8.970	9.110	89,725	+0.09(+1.00%)
Nov 27, 2018	8.820	9.040	8.820	9.020	70,979	+0.12(+1.35%)
Nov 26, 2018	9.140	9.140	8.790	8.900	112,264	-0.12(-1.33%)
Nov 23, 2018	8.950	9.050	8.860	9.020	27,500	+0.06(+0.67%)
Nov 21, 2018		8.960	8.960	8.960	0	+0.36(+4.19%)
Nov 20, 2018	8.260	8.660	8.190	8.600	191,595	+0.26(+3.12%)
Nov 19, 2018	8.910	8.980	8.290	8.340	143,794	-0.59(-6.61%)
Nov 16, 2018	9.000	9.000	8.800	8.930	77,400	-0.08(-0.89%)
Nov 15, 2018	9.080	9.180	8.859	9.010	101,140	-0.14(-1.53%)
Nov 14, 2018	9.480	9.480	9.110	9.150	104,721	-0.17(-1.82%)
Nov 13, 2018	9.390	9.470	9.160	9.320	114,085	-0.07(-0.75%)
Nov 12, 2018	9.280	9.440	9.200	9.390	92,434	+0.25(+2.74%)
Nov 09, 2018	9.330	9.460	9.010	9.140	157,200	-0.22(-2.35%)
Nov 08, 2018	9.160	9.380	9.100	9.360	51,265	+0.21(+2.30%)
Nov 07, 2018	8.970	9.190	8.970	9.150	128,433	+0.02(+0.22%)
Nov 06, 2018	8.990	9.240	8.990	9.130	93,890	+0.11(+1.22%)
Nov 05, 2018	8.960	9.220	8.960	9.020	141,459	-0.06(-0.66%)
Nov 02, 2018	9.560	9.560	9.000	9.080	119,400	-0.26(-2.78%)