Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)