Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	13.12	13.12	12.88	12.89	74,055	-0.19(-1.45%)
Jun 29, 2017	13.12	13.12	12.83	13.08	130,152	-0.04(-0.30%)
Jun 28, 2017	13.08	13.20	13.02	13.12	80,250	+0.07(+0.54%)
Jun 27, 2017	13.19	13.25	12.96	13.05	149,676	-0.18(-1.36%)
Jun 26, 2017	13.14	13.26	12.93	13.23	186,217	+0.15(+1.15%)
Jun 23, 2017	12.90	13.09	12.85	13.08	252,340	+0.16(+1.24%)
Jun 22, 2017	12.85	13.02	12.78	12.92	106,939	+0.00(+0.00%)
Jun 21, 2017	12.97	13.13	12.84	12.92	145,243	-0.11(-0.84%)
Jun 20, 2017	13.11	13.17	12.95	13.03	168,716	-0.11(-0.84%)
Jun 19, 2017	13.12	13.17	13.05	13.14	101,263	+0.02(+0.15%)
Jun 16, 2017	12.80	13.17	12.78	13.12	299,962	+0.20(+1.55%)
Jun 15, 2017	12.79	12.94	12.78	12.92	92,344	+0.10(+0.78%)
Jun 14, 2017	12.91	12.91	12.76	12.82	97,075	-0.07(-0.54%)
Jun 13, 2017	12.94	12.94	12.75	12.89	80,604	+0.00(+0.00%)
Jun 12, 2017	12.84	12.96	12.80	12.89	142,623	+0.09(+0.70%)
Jun 09, 2017	12.67	12.80	12.65	12.80	138,542	+0.12(+0.95%)
Jun 08, 2017	12.74	12.74	12.58	12.68	108,037	-0.06(-0.47%)
Jun 07, 2017	12.68	12.80	12.66	12.74	80,917	+0.05(+0.39%)
Jun 06, 2017	12.75	12.78	12.62	12.69	99,738	-0.09(-0.70%)
Jun 05, 2017	12.74	12.78	12.60	12.78	154,784	+0.04(+0.31%)
Jun 02, 2017	12.61	12.93	12.57	12.74	296,990	+0.14(+1.11%)
Jun 01, 2017	12.21	12.61	12.21	12.60	155,166	+0.40(+3.28%)
May 31, 2017	12.10	12.28	11.96	12.20	198,575	+0.12(+0.99%)
May 30, 2017	12.41	12.42	12.07	12.08	299,573	-0.33(-2.66%)
May 26, 2017	12.64	12.67	12.40	12.41	180,258	-0.22(-1.74%)
May 25, 2017	12.66	12.73	12.55	12.63	148,460	-0.03(-0.24%)
May 24, 2017	12.63	12.72	12.51	12.66	160,045	+0.04(+0.32%)
May 23, 2017	13.02	13.02	12.55	12.62	259,907	-0.28(-2.17%)
May 22, 2017	12.82	12.95	12.80	12.90	200,362	+0.08(+0.62%)
May 19, 2017	13.07	13.07	12.82	12.82	184,110	-0.17(-1.31%)
May 18, 2017	13.00	13.07	12.89	12.99	208,729	+0.00(+0.00%)
May 17, 2017	12.93	13.10	12.89	12.99	215,679	+0.00(+0.00%)
May 16, 2017	13.00	13.05	12.85	12.99	180,758	+0.00(+0.00%)
May 15, 2017	12.72	13.00	12.70	12.99	265,879	+0.33(+2.61%)
May 12, 2017	12.77	12.81	12.62	12.66	133,555	-0.13(-1.02%)
May 11, 2017	12.80	12.81	12.60	12.79	90,618	-0.04(-0.31%)
May 10, 2017	12.63	12.86	12.62	12.83	165,214	+0.15(+1.18%)
May 09, 2017	12.87	12.87	12.60	12.68	207,726	-0.22(-1.71%)
May 08, 2017	12.43	12.90	12.40	12.90	520,700	+0.61(+4.96%)
May 05, 2017	12.32	12.35	12.16	12.29	221,909	+0.04(+0.33%)
May 04, 2017	12.21	12.32	11.95	12.25	278,119	+0.05(+0.41%)
May 03, 2017	12.55	12.57	12.20	12.20	319,411	-0.33(-2.63%)
May 02, 2017	12.55	12.61	12.46	12.53	203,781	-0.02(-0.16%)
May 01, 2017	12.49	12.63	12.40	12.55	224,920	+0.09(+0.72%)
Apr 28, 2017	12.67	12.69	12.41	12.46	243,678	-0.25(-1.97%)
Apr 27, 2017	12.78	12.81	12.66	12.71	285,716	-0.01(-0.08%)
Apr 26, 2017	12.60	12.82	12.58	12.72	231,846	+0.02(+0.16%)
Apr 25, 2017	12.65	12.78	12.63	12.70	146,408	+0.06(+0.47%)
Apr 24, 2017	12.78	12.78	12.42	12.64	257,095	-0.06(-0.47%)
Apr 21, 2017	12.61	12.74	12.54	12.70	166,031	-0.06(-0.47%)
Apr 20, 2017	12.82	12.84	12.64	12.76	208,492	-0.01(-0.08%)
Apr 19, 2017	12.69	12.84	12.57	12.77	249,611	+0.12(+0.95%)
Apr 18, 2017	12.44	12.67	12.44	12.65	258,960	+0.14(+1.12%)
Apr 17, 2017	12.63	12.73	12.42	12.51	338,051	-0.06(-0.48%)
Apr 13, 2017	12.66	12.70	12.57	12.57	159,234	-0.12(-0.95%)
Apr 12, 2017	12.73	12.74	12.61	12.69	116,542	-0.03(-0.24%)
Apr 11, 2017	12.58	12.78	12.55	12.72	180,727	+0.16(+1.27%)
Apr 10, 2017	12.61	12.67	12.46	12.56	138,263	-0.07(-0.55%)
Apr 07, 2017	12.52	12.69	12.46	12.63	233,766	+0.11(+0.88%)
Apr 06, 2017	12.26	12.52	12.13	12.52	218,577	+0.29(+2.37%)
Apr 05, 2017	12.35	12.47	12.10	12.23	324,477	-0.04(-0.33%)
Apr 04, 2017	12.20	12.32	12.15	12.27	158,271	+0.05(+0.41%)