Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	7.980	8.410	7.960	8.380	593,587	+0.34(+4.23%)
Jan 30, 2018	8.220	8.280	7.960	8.040	416,932	-0.22(-2.66%)
Jan 29, 2018	8.720	8.730	8.211	8.260	701,647	-0.48(-5.49%)
Jan 26, 2018	9.000	9.020	8.670	8.740	369,627	-0.26(-2.89%)
Jan 25, 2018	9.040	9.100	8.860	9.000	365,967	-0.05(-0.55%)
Jan 24, 2018	9.220	9.220	9.000	9.050	185,452	-0.13(-1.42%)
Jan 23, 2018	9.210	9.260	9.076	9.180	275,411	-0.04(-0.43%)
Jan 22, 2018	9.190	9.280	9.100	9.220	241,092	+0.03(+0.33%)
Jan 19, 2018	9.010	9.340	8.970	9.190	327,464	+0.14(+1.55%)
Jan 18, 2018	9.060	9.150	8.950	9.050	291,017	-0.07(-0.77%)
Jan 17, 2018	9.140	9.190	8.980	9.120	347,794	-0.03(-0.33%)
Jan 16, 2018	9.380	9.380	9.150	9.150	306,347	-0.16(-1.72%)
Jan 12, 2018		9.310	9.310	9.310	0	-0.10(-1.06%)
Jan 11, 2018	9.230	9.420	9.100	9.410	637,073	+0.17(+1.84%)
Jan 10, 2018				9.240	727,788	-0.27(-2.84%)
Jan 09, 2018	9.950	9.960	9.160	9.510	567,068	-0.39(-3.94%)
Jan 08, 2018	9.970	10.00	9.660	9.900	315,609	-0.07(-0.70%)
Jan 05, 2018	10.02	10.09	9.950	9.970	173,169	-0.04(-0.40%)
Jan 04, 2018	10.01	10.10	9.830	10.01	347,267	-0.01(-0.10%)
Jan 03, 2018	10.12	10.18	9.930	10.02	309,499	-0.06(-0.60%)
Jan 02, 2018	10.15	10.15	10.11	10.08	216,389	-0.03(-0.30%)
Dec 29, 2017		10.11	10.11	10.11	0	-0.21(-2.03%)
Dec 28, 2017	10.06	10.43	10.06	10.32	280,225	+0.17(+1.67%)
Dec 27, 2017	9.990	10.24	9.990	10.15	307,565	+0.12(+1.20%)
Dec 26, 2017	10.00	10.30	9.960	10.03	369,124	-0.02(-0.20%)
Dec 22, 2017	10.40	10.40	10.03	10.05	334,671	-0.22(-2.14%)
Dec 21, 2017	9.670	10.47	9.670	10.27	677,250	+0.17(+1.68%)
Dec 20, 2017	10.15	10.23	10.08	10.10	237,837	+0.03(+0.30%)
Dec 19, 2017	10.33	10.38	10.03	10.07	301,639	-0.19(-1.85%)
Dec 18, 2017	10.20	10.59	10.20	10.26	279,633	+0.04(+0.39%)
Dec 15, 2017	10.20	10.50	10.19	10.22	253,718	+0.04(+0.39%)
Dec 14, 2017	10.24	10.26	10.12	10.18	289,486	-0.01(-0.10%)
Dec 13, 2017	10.44	10.45	10.19	10.19	405,060	-0.26(-2.49%)
Dec 12, 2017	10.79	10.86	10.17	10.45	539,570	-0.45(-4.13%)
Dec 11, 2017	11.03	11.07	10.89	10.90	139,991	-0.09(-0.82%)
Dec 08, 2017	11.10	11.13	10.97	10.99	110,046	+0.00(+0.00%)
Dec 07, 2017	11.07	11.25	11.00		170,034	+0.00(+0.00%)
Dec 06, 2017	11.06	11.16	10.93	11.02	191,798	-0.07(-0.63%)
Dec 05, 2017	11.23	11.23	11.06	11.09	124,014	-0.12(-1.07%)
Dec 04, 2017	11.26	11.26	11.11	11.21	106,715	+0.00(+0.00%)
Dec 01, 2017	11.29	11.44	11.06	11.21	169,451	-0.07(-0.62%)
Nov 30, 2017	11.37	11.45	11.20	11.28	148,853	-0.08(-0.70%)
Nov 29, 2017	11.27	11.42	11.27	11.36	105,370	+0.06(+0.53%)
Nov 28, 2017	11.32	11.38	11.23	11.30	163,539	+0.03(+0.27%)
Nov 27, 2017	11.40	11.50	11.22	11.27	155,149	-0.23(-2.00%)
Nov 24, 2017	11.47	11.53	11.24	11.50	111,185	+0.04(+0.35%)
Nov 22, 2017	11.47	11.53	11.40	11.46	163,493	-0.13(-1.12%)
Nov 21, 2017	11.49	11.66	11.45	11.59	177,268	+0.14(+1.22%)
Nov 20, 2017	11.33	11.45	11.29	11.45	167,003	+0.11(+0.97%)
Nov 17, 2017	11.37	11.49	11.34	11.34	121,046	-0.09(-0.79%)
Nov 16, 2017	11.27	11.48	11.25	11.43	155,974	+0.16(+1.42%)
Nov 15, 2017	11.50	11.51	11.22	11.27	198,999	-0.25(-2.17%)
Nov 14, 2017	11.64	11.64	11.45	11.52	179,256	-0.14(-1.20%)
Nov 13, 2017	11.69	11.69	11.52	11.66	119,258	+0.01(+0.09%)
Nov 10, 2017	11.59	11.75	11.52	11.65	189,010	+0.05(+0.43%)
Nov 09, 2017	11.30	11.67	11.26	11.60	282,105	+0.31(+2.75%)
Nov 08, 2017	11.18	11.29	11.02	11.29	253,328	+0.18(+1.62%)
Nov 07, 2017	11.24	11.69	11.00	11.11	391,298	-0.08(-0.71%)
Nov 06, 2017	11.05	11.26	10.99	11.19	200,829	+0.22(+2.01%)
Nov 03, 2017	11.39	11.39	10.70	10.97	379,773	-0.36(-3.18%)
Nov 02, 2017	11.32	11.42	11.19	11.33	188,461	+0.09(+0.80%)