Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.38	12.45	12.17	12.26	88,700	-0.21(-1.68%)
Nov 27, 2019	12.29	12.49	12.25	12.47	86,100	+0.13(+1.05%)
Nov 26, 2019	12.21	12.40	12.18	12.34	154,937	+0.20(+1.65%)
Nov 25, 2019	11.80	12.21	11.77	12.14	149,343	+0.37(+3.14%)
Nov 22, 2019	11.67	11.81	11.67	11.77	112,300	+0.04(+0.34%)
Nov 21, 2019	11.72	11.81	11.70	11.73	122,815	-0.03(-0.26%)
Nov 20, 2019	11.74	11.85	11.66	11.76	244,144	+0.08(+0.68%)
Nov 19, 2019	11.78	11.82	11.66	11.68	183,343	+0.00(+0.00%)
Nov 18, 2019	11.71	11.87	11.65	11.68	85,824	-0.10(-0.85%)
Nov 15, 2019	11.72	11.81	11.64	11.78	125,200	+0.06(+0.51%)
Nov 14, 2019	11.74	11.88	11.65	11.72	365,622	+0.00(+0.00%)
Nov 13, 2019	11.75	11.83	11.60	11.72	167,119	+0.08(+0.69%)
Nov 12, 2019	11.73	11.84	11.60	11.64	114,590	+0.01(+0.09%)
Nov 11, 2019	11.68	11.70	11.59	11.63	100,959	+0.02(+0.17%)
Nov 08, 2019	11.66	11.74	11.60	11.61	87,100	-0.01(-0.09%)
Nov 07, 2019	11.87	11.98	11.54	11.62	137,929	-0.25(-2.11%)
Nov 06, 2019	11.80	11.93	11.70	11.87	117,617	+0.12(+1.02%)
Nov 05, 2019	12.17	12.30	11.62	11.75	175,000	-0.37(-3.05%)
Nov 04, 2019	12.27	12.28	12.09	12.12	90,261	-0.07(-0.57%)
Nov 01, 2019	12.06	12.26	12.00	12.19	91,800	+0.17(+1.41%)
Oct 31, 2019	12.10	12.16	11.97	12.02	116,794	-0.08(-0.66%)
Oct 30, 2019	11.95	12.14	11.90	12.10	107,204	+0.19(+1.60%)
Oct 29, 2019	11.90	12.09	11.86	11.91	115,082	+0.06(+0.51%)
Oct 28, 2019	11.90	12.03	11.84	11.85	101,740	-0.03(-0.25%)
Oct 25, 2019	12.13	12.16	11.84	11.88	69,900	-0.18(-1.49%)
Oct 24, 2019	12.16	12.19	11.99	12.06	102,661	-0.08(-0.66%)
Oct 23, 2019	12.21	12.29	11.96	12.14	120,615	-0.07(-0.57%)
Oct 22, 2019	12.26	12.38	12.18	12.21	89,275	-0.12(-0.97%)
Oct 21, 2019	12.25	12.36	12.20	12.33	100,326	+0.10(+0.82%)
Oct 18, 2019	12.10	12.25	11.95	12.23	124,500	+0.07(+0.58%)
Oct 17, 2019	12.30	12.30	12.01	12.16	97,503	-0.12(-0.98%)
Oct 16, 2019	12.25	12.35	12.19	12.28	138,576	+0.03(+0.24%)
Oct 15, 2019	12.05	12.25	12.05	12.25	121,988	+0.26(+2.17%)
Oct 14, 2019	11.74	12.08	11.68	11.99	132,146	+0.31(+2.65%)
Oct 11, 2019	11.77	11.88	11.67	11.68	76,700	-0.03(-0.26%)
Oct 10, 2019	11.70	11.84	11.66	11.71	59,412	+0.01(+0.09%)
Oct 09, 2019	11.77	11.83	11.59	11.70	173,886	-0.07(-0.59%)
Oct 08, 2019	11.82	11.90	11.66	11.77	43,957	-0.09(-0.76%)
Oct 07, 2019	11.77	12.00	11.69	11.86	79,157	+0.14(+1.19%)
Oct 04, 2019	11.73	11.79	11.64	11.72	75,700	+0.09(+0.77%)
Oct 03, 2019	11.56	11.79	11.50	11.63	87,723	+0.06(+0.52%)
Oct 02, 2019	11.61	11.67	11.46	11.57	82,277	+0.02(+0.17%)
Oct 01, 2019	11.74	11.85	11.53	11.55	62,281	-0.22(-1.87%)
Sep 30, 2019	11.72	11.88	11.68	11.77	87,327	-0.04(-0.34%)
Sep 27, 2019	11.91	11.91	11.71	11.81	78,200	-0.10(-0.84%)
Sep 26, 2019	11.89	11.95	11.77	11.91	68,408	+0.12(+1.02%)
Sep 25, 2019	11.70	11.84	11.54	11.79	100,296	+0.13(+1.11%)
Sep 24, 2019	11.84	11.84	11.52	11.66	121,093	-0.25(-2.10%)
Sep 23, 2019	11.95	12.00	11.77	11.91	87,552	-0.07(-0.58%)
Sep 20, 2019	11.83	12.03	11.68	11.98	566,900	+0.13(+1.10%)
Sep 19, 2019	11.92	12.01	11.81	11.85	84,973	+0.03(+0.25%)
Sep 18, 2019	11.90	12.01	11.80	11.82	123,204	-0.02(-0.17%)
Sep 17, 2019	11.64	11.87	11.60	11.84	107,445	+0.21(+1.81%)
Sep 16, 2019	11.56	11.81	11.52	11.63	113,913	-0.03(-0.26%)
Sep 13, 2019	12.05	12.08	11.56	11.66	187,600	-0.37(-3.08%)
Sep 12, 2019	12.03	12.15	11.91	12.03	111,998	-0.02(-0.17%)
Sep 11, 2019	11.98	12.09	11.93	12.05	133,343	+0.06(+0.50%)
Sep 10, 2019	11.90	12.04	11.69	11.99	113,035	+0.09(+0.76%)
Sep 09, 2019	12.14	12.14	11.88	11.90	105,643	-0.24(-1.98%)
Sep 06, 2019	11.95	12.32	11.92	12.14	148,900	+0.13(+1.08%)
Sep 05, 2019	12.46	12.46	11.98	12.01	282,502	-0.38(-3.07%)
Sep 04, 2019	12.49	12.54	12.27	12.39	121,294	+0.02(+0.16%)