Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	13.45	13.50	13.33	13.40	104,278	-0.01(-0.07%)
Aug 30, 2016	13.51	13.61	13.36	13.41	77,003	-0.12(-0.89%)
Aug 29, 2016	13.50	13.70	13.42	13.53	155,090	+0.03(+0.22%)
Aug 26, 2016	13.65	13.83	13.35	13.50	131,380	-0.16(-1.17%)
Aug 25, 2016	13.46	13.72	13.46	13.66	68,322	+0.16(+1.19%)
Aug 24, 2016	13.80	13.85	13.41	13.50	256,011	-0.28(-2.03%)
Aug 23, 2016	13.66	13.85	13.58	13.78	164,718	+0.07(+0.51%)
Aug 22, 2016	13.44	13.73	13.43	13.71	135,956	+0.17(+1.26%)
Aug 19, 2016	13.67	13.74	13.46	13.54	132,296	-0.14(-1.02%)
Aug 18, 2016	13.59	13.72	13.44	13.68	108,581	+0.14(+1.03%)
Aug 17, 2016	13.65	13.65	13.34	13.54	82,912	-0.06(-0.44%)
Aug 16, 2016	13.74	13.74	13.45	13.60	93,609	-0.12(-0.87%)
Aug 15, 2016	13.62	13.75	13.61	13.72	85,593	+0.10(+0.73%)
Aug 12, 2016	13.40	13.66	13.28	13.62	130,412	+0.18(+1.34%)
Aug 11, 2016	13.60	13.60	13.17	13.44	141,130	-0.16(-1.18%)
Aug 10, 2016	13.90	13.90	13.60	13.60	142,344	-0.29(-2.09%)
Aug 09, 2016	13.66	13.89	13.59	13.89	253,820	+0.34(+2.51%)
Aug 08, 2016	13.69	13.90	13.52	13.55	157,647	-0.19(-1.38%)
Aug 05, 2016	13.50	13.79	13.43	13.74	176,099	+0.29(+2.16%)
Aug 04, 2016	13.43	13.50	13.32	13.45	117,257	+0.05(+0.37%)
Aug 03, 2016	13.18	13.42	13.16	13.40	175,781	+0.19(+1.44%)
Aug 02, 2016	13.26	13.34	13.16	13.21	172,427	-0.07(-0.53%)
Aug 01, 2016	13.39	13.39	13.17	13.28	107,254	-0.04(-0.30%)
Jul 29, 2016	13.19	13.46	13.18	13.32	133,546	+0.15(+1.14%)
Jul 28, 2016	13.20	13.26	13.13	13.17	58,890	+0.04(+0.30%)
Jul 27, 2016	13.28	13.29	13.08	13.13	117,568	-0.16(-1.20%)
Jul 26, 2016	13.20	13.33	13.03	13.29	181,363	+0.07(+0.53%)
Jul 25, 2016	13.49	13.49	13.17	13.22	100,663	-0.19(-1.42%)
Jul 22, 2016	13.47	13.49	13.35	13.41	74,156	+0.00(+0.00%)
Jul 21, 2016	13.40	13.61	13.33	13.41	182,735	-0.08(-0.59%)
Jul 20, 2016	13.30	13.50	13.30	13.49	211,332	+0.14(+1.05%)
Jul 19, 2016	13.35	13.44	13.26	13.35	134,849	+0.09(+0.68%)
Jul 18, 2016	13.05	13.30	13.00	13.26	153,082	+0.24(+1.84%)
Jul 15, 2016	12.86	13.06	12.76	13.02	117,567	+0.15(+1.17%)
Jul 14, 2016	13.15	13.15	12.67	12.87	267,742	-0.13(-1.00%)
Jul 13, 2016	13.00	13.09	12.89	13.00	109,059	+0.00(+0.00%)
Jul 12, 2016	13.10	13.16	12.82	13.00	232,683	-0.05(-0.38%)
Jul 11, 2016	12.98	13.16	12.93	13.05	137,153	+0.06(+0.46%)
Jul 08, 2016	12.71	13.04	12.60	12.99	252,480	+0.39(+3.10%)
Jul 07, 2016	12.80	12.85	12.60	12.60	238,725	-0.29(-2.25%)
Jul 06, 2016	12.45	12.99	12.26	12.89	342,392	-0.11(-0.85%)
Jul 05, 2016	12.93	13.06	12.86	13.00	179,129	+0.07(+0.54%)
Jul 01, 2016	13.00	12.93	12.93	12.93	115,400	-0.07(-0.54%)
Jun 30, 2016	12.72	13.03	12.61	13.00	179,722	+0.26(+2.04%)
Jun 29, 2016	12.55	12.83	12.45	12.74	148,218	+0.34(+2.74%)
Jun 28, 2016	12.24	12.43	12.22	12.40	184,756	+0.27(+2.23%)
Jun 27, 2016	12.25	12.28	12.00	12.13	112,012	-0.27(-2.18%)
Jun 24, 2016	12.03	12.55	12.32	12.40	236,203	+0.08(+0.65%)
Jun 23, 2016	12.25	12.35	12.15	12.32	138,547	+0.17(+1.40%)
Jun 22, 2016	11.95	12.33	11.91	12.15	228,768	-0.18(-1.46%)
Jun 21, 2016	12.40	12.45	12.00	12.33	656,479	-0.04(-0.32%)
Jun 20, 2016	12.27	12.47	12.23	12.37	201,176	+0.14(+1.14%)
Jun 17, 2016	12.30	12.30	12.23	12.23	211,484	-0.05(-0.41%)
Jun 16, 2016	12.27	12.30	12.22	12.28	85,611	-0.02(-0.16%)
Jun 15, 2016	12.25	12.34	12.25	12.30	136,468	+0.07(+0.57%)
Jun 14, 2016	12.33	12.33	12.18	12.23	114,020	-0.11(-0.89%)
Jun 13, 2016	12.16	12.39	12.16	12.34	63,285	+0.18(+1.48%)
Jun 10, 2016	12.28	12.47	12.16	12.16	128,354	-0.15(-1.22%)
Jun 09, 2016	12.09	12.40	12.06	12.31	165,220	+0.18(+1.48%)
Jun 08, 2016	12.08	12.19	12.03	12.13	88,337	+0.02(+0.17%)
Jun 07, 2016	12.05	12.19	11.93	12.11	83,621	+0.04(+0.33%)
Jun 06, 2016	12.10	12.10	11.96	12.07	102,080	+0.05(+0.42%)
Jun 03, 2016	12.05	12.09	11.92	12.02	73,008	-0.03(-0.25%)
Jun 02, 2016	11.92	12.07	11.92	12.05	55,247	+0.05(+0.42%)