Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	11.91	11.85	11.85	11.85	155,000	-0.06(-0.50%)
Dec 30, 2015	12.04	12.04	11.85	11.91	79,868	-0.08(-0.67%)
Dec 29, 2015	11.95	12.03	11.82	11.99	71,277	+0.11(+0.93%)
Dec 28, 2015	11.85	11.97	11.79	11.88	47,790	-0.09(-0.75%)
Dec 24, 2015	11.97	11.97	11.97	11.97	77,400	+0.02(+0.17%)
Dec 23, 2015	11.90	11.97	11.78	11.95	72,394	+0.05(+0.42%)
Dec 22, 2015	12.03	12.03	11.71	11.90	71,837	-0.10(-0.83%)
Dec 21, 2015	12.00	12.06	11.76	12.00	148,338	+0.16(+1.35%)
Dec 18, 2015	11.40	11.87	11.40	11.84	498,503	+0.38(+3.32%)
Dec 17, 2015	11.23	11.63	11.23	11.46	80,705	+0.16(+1.42%)
Dec 16, 2015	11.09	11.31	11.01	11.30	106,932	+0.27(+2.45%)
Dec 15, 2015	10.56	11.07	10.56	11.03	91,721	+0.53(+5.05%)
Dec 14, 2015	10.69	10.92	10.33	10.50	175,207	-0.29(-2.69%)
Dec 11, 2015	11.00	11.00	10.72	10.79	133,702	-0.18(-1.64%)
Dec 10, 2015	11.05	11.10	10.93	10.97	86,048	+0.01(+0.09%)
Dec 09, 2015	11.01	11.28	10.88	10.96	142,050	-0.06(-0.54%)
Dec 08, 2015	11.05	11.24	11.00	11.02	97,782	-0.15(-1.34%)
Dec 07, 2015	11.41	11.41	11.13	11.17	59,093	-0.12(-1.06%)
Dec 04, 2015	11.20	11.55	11.19	11.29	52,380	+0.02(+0.18%)
Dec 03, 2015	11.43	11.46	10.94	11.27	65,246	-0.16(-1.40%)
Dec 02, 2015	11.63	11.67	11.40	11.43	45,456	-0.14(-1.21%)
Dec 01, 2015	11.38	11.78	11.38	11.57	52,336	+0.13(+1.14%)
Nov 30, 2015	11.39	11.65	11.38	11.44	91,470	+0.11(+0.97%)
Nov 27, 2015	11.25	11.36	11.13	11.33	34,298	+0.08(+0.71%)
Nov 25, 2015	11.30	11.25	11.25	11.25	129,500	-0.08(-0.71%)
Nov 24, 2015	11.30	11.47	11.18	11.33	92,182	+0.01(+0.09%)
Nov 23, 2015	11.45	11.45	11.28	11.32	92,619	-0.27(-2.33%)
Nov 20, 2015	11.67	11.82	11.53	11.59	106,576	+0.03(+0.26%)
Nov 19, 2015	11.45	11.60	11.33	11.56	187,638	+0.08(+0.70%)
Nov 18, 2015	11.07	11.58	11.06	11.48	182,661	+0.39(+3.52%)
Nov 17, 2015	11.45	11.54	11.00	11.09	283,146	-0.28(-2.46%)
Nov 16, 2015	11.20	11.49	11.20	11.37	134,002	+0.12(+1.07%)
Nov 13, 2015	11.49	11.54	11.09	11.25	216,978	-0.30(-2.60%)
Nov 12, 2015	11.74	11.99	11.55	11.55	121,548	-0.21(-1.79%)
Nov 11, 2015	11.87	11.99	11.71	11.76	73,907	-0.09(-0.76%)
Nov 10, 2015	11.55	11.90	11.55	11.85	91,763	+0.27(+2.33%)
Nov 09, 2015	11.94	12.04	11.57	11.58	112,538	-0.32(-2.69%)
Nov 06, 2015	12.00	12.11	11.85	11.90	133,793	-0.18(-1.49%)
Nov 05, 2015	12.29	12.37	12.00	12.08	82,068	-0.01(-0.08%)
Nov 04, 2015	12.51	12.84	12.00	12.09	102,895	+0.14(+1.17%)
Nov 03, 2015	11.92	12.07	11.75	11.95	112,593	+0.05(+0.42%)
Nov 02, 2015	11.69	12.00	11.47	11.90	176,529	+0.18(+1.54%)
Oct 30, 2015	11.72	11.88	11.65	11.72	70,399	-0.06(-0.51%)
Oct 29, 2015	11.89	11.96	11.76	11.78	85,739	+0.00(+0.00%)
Oct 28, 2015	11.69	11.86	11.51	11.78	216,830	+0.15(+1.29%)
Oct 27, 2015	11.84	11.95	11.54	11.63	168,862	-0.21(-1.77%)
Oct 26, 2015	12.13	12.25	11.78	11.84	126,348	-0.30(-2.47%)
Oct 23, 2015	12.18	12.27	12.04	12.14	144,563	-0.02(-0.16%)
Oct 22, 2015	12.40	12.40	12.03	12.16	88,168	+0.15(+1.25%)
Oct 21, 2015	12.11	12.22	11.90	12.01	117,981	-0.16(-1.31%)
Oct 20, 2015	12.16	12.28	12.04	12.17	145,780	+0.00(+0.00%)
Oct 19, 2015	12.22	12.35	12.12	12.17	116,899	-0.15(-1.22%)
Oct 16, 2015	12.32	12.41	12.20	12.32	176,150	+0.07(+0.57%)
Oct 15, 2015	12.12	12.39	12.04	12.25	70,685	+0.18(+1.49%)
Oct 14, 2015	12.21	12.30	12.02	12.07	67,891	-0.13(-1.07%)
Oct 13, 2015	12.20	12.30	12.11	12.20	108,757	+0.00(+0.00%)
Oct 12, 2015	12.25	12.40	12.16	12.20	85,229	-0.09(-0.73%)
Oct 09, 2015	12.44	12.47	12.26	12.29	30,046	-0.18(-1.44%)
Oct 08, 2015	12.36	12.50	12.27	12.47	52,072	+0.08(+0.65%)
Oct 07, 2015	12.07	12.40	12.01	12.39	92,262	+0.36(+2.99%)
Oct 06, 2015	12.27	12.27	12.03	12.03	59,394	-0.21(-1.72%)
Oct 05, 2015	12.39	12.39	12.10	12.24	110,597	+0.02(+0.16%)
Oct 02, 2015	11.96	12.22	11.88	12.22	105,095	+0.19(+1.58%)