Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	10.96	10.98	10.83	10.94	80,855	-0.01(-0.09%)
Apr 28, 2016	10.99	11.08	10.90	10.95	69,866	-0.03(-0.27%)
Apr 27, 2016	11.15	11.19	10.95	10.98	65,661	-0.04(-0.36%)
Apr 26, 2016	10.92	11.22	10.91	11.02	146,713	+0.18(+1.66%)
Apr 25, 2016	10.85	10.93	10.76	10.84	45,103	-0.01(-0.09%)
Apr 22, 2016	10.88	11.00	10.76	10.85	81,781	+0.00(+0.00%)
Apr 21, 2016	10.99	11.19	10.65	10.85	231,761	-0.32(-2.86%)
Apr 20, 2016	11.39	11.45	11.14	11.17	234,614	-0.20(-1.76%)
Apr 19, 2016	11.24	11.45	11.14	11.37	101,474	+0.23(+2.06%)
Apr 18, 2016	11.10	11.20	10.99	11.14	250,838	+0.13(+1.18%)
Apr 15, 2016	10.81	11.14	10.81	11.01	151,937	+0.15(+1.38%)
Apr 14, 2016	11.05	11.05	10.83	10.86	126,943	-0.16(-1.45%)
Apr 13, 2016	11.04	11.09	10.83	11.02	175,176	+0.02(+0.18%)
Apr 12, 2016	10.90	11.09	10.87	11.00	149,223	+0.10(+0.92%)
Apr 11, 2016	10.95	11.05	10.89	10.90	122,514	-0.06(-0.55%)
Apr 08, 2016	10.88	11.08	10.83	10.96	141,682	+0.09(+0.83%)
Apr 07, 2016	10.99	11.00	10.79	10.87	130,845	+0.02(+0.18%)
Apr 06, 2016	10.77	10.89	10.70	10.85	51,590	+0.10(+0.93%)
Apr 05, 2016	10.78	10.90	10.70	10.75	74,779	-0.01(-0.09%)
Apr 04, 2016	10.70	10.85	10.70	10.76	88,308	+0.06(+0.56%)
Apr 01, 2016	10.87	10.89	10.65	10.70	74,539	-0.18(-1.65%)
Mar 31, 2016	10.88	11.04	10.75	10.88	108,364	+0.07(+0.65%)
Mar 30, 2016	10.92	11.05	10.80	10.81	97,930	-0.12(-1.10%)
Mar 29, 2016	10.50	10.97	10.40	10.93	89,491	+0.43(+4.10%)
Mar 28, 2016	10.50	10.51	10.20	10.50	85,538	+0.17(+1.65%)
Mar 24, 2016	10.62	10.33	10.33	10.33	120,200	-0.29(-2.73%)
Mar 23, 2016	10.92	11.00	10.62	10.62	85,478	-0.33(-3.01%)
Mar 22, 2016	10.73	11.03	10.72	10.95	43,218	+0.00(+0.00%)
Mar 21, 2016	10.65	11.10	10.65	10.95	130,639	+0.36(+3.40%)
Mar 18, 2016	11.11	11.19	10.56	10.59	562,558	-0.45(-4.08%)
Mar 17, 2016	10.96	11.12	10.90	11.04	122,483	+0.04(+0.36%)
Mar 16, 2016	10.68	11.06	10.62	11.00	67,077	+0.28(+2.61%)
Mar 15, 2016	10.72	10.78	10.64	10.72	61,916	-0.04(-0.37%)
Mar 14, 2016	10.91	10.91	10.75	10.76	28,566	-0.15(-1.37%)
Mar 11, 2016	10.67	10.95	10.64	10.91	91,787	+0.30(+2.83%)
Mar 10, 2016	10.95	10.99	10.51	10.61	95,501	-0.32(-2.93%)
Mar 09, 2016	10.68	10.95	10.65	10.93	59,889	+0.28(+2.63%)
Mar 08, 2016	10.97	10.98	10.65	10.65	68,178	-0.35(-3.18%)
Mar 07, 2016	11.15	11.26	10.85	11.00	96,308	-0.06(-0.54%)
Mar 04, 2016	10.84	11.15	10.76	11.06	105,710	+0.26(+2.41%)
Mar 03, 2016	10.50	10.81	10.45	10.80	113,633	+0.32(+3.05%)
Mar 02, 2016	10.40	10.50	10.35	10.48	81,401	+0.08(+0.77%)
Mar 01, 2016	10.30	10.40	10.18	10.40	85,445	+0.14(+1.36%)
Feb 29, 2016	10.40	10.45	9.983	10.26	139,235	-0.09(-0.87%)
Feb 26, 2016	10.05	10.37	9.950	10.35	180,823	+0.37(+3.71%)
Feb 25, 2016	9.780	10.09	9.750	9.980	112,933	+0.21(+2.15%)
Feb 24, 2016	9.490	9.780	9.100	9.770	192,661	+0.44(+4.72%)
Feb 23, 2016	9.650	9.700	9.230	9.330	131,425	-0.41(-4.21%)
Feb 22, 2016	9.840	9.970	9.650	9.740	140,216	-0.03(-0.31%)
Feb 19, 2016	9.860	10.05	9.655	9.770	147,568	-0.05(-0.51%)
Feb 18, 2016	9.740	9.870	9.600	9.820	75,898	+0.08(+0.82%)
Feb 17, 2016	9.440	9.850	9.440	9.740	154,977	+0.38(+4.06%)
Feb 16, 2016	9.460	9.540	9.308	9.360	59,680	-0.08(-0.85%)
Feb 12, 2016	9.250	9.440	9.440	9.440	84,100	+0.26(+2.83%)
Feb 11, 2016	9.150	9.320	9.060	9.180	115,910	-0.07(-0.76%)
Feb 10, 2016	9.320	9.470	9.190	9.250	100,096	-0.04(-0.43%)
Feb 09, 2016	9.250	9.497	9.220	9.290	172,681	-0.12(-1.28%)
Feb 08, 2016	9.870	9.870	9.170	9.410	200,739	-0.47(-4.76%)
Feb 05, 2016	10.27	10.27	9.880	9.880	93,903	-0.34(-3.33%)
Feb 04, 2016	10.27	10.33	10.17	10.22	38,266	-0.08(-0.78%)
Feb 03, 2016	10.29	10.37	10.12	10.30	74,723	+0.05(+0.49%)
Feb 02, 2016	10.31	10.37	10.20	10.25	74,780	-0.12(-1.16%)