Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	10.79	10.79	10.67	10.78	161,600	+0.03(+0.28%)
Mar 28, 2019	10.75	10.78	10.66	10.75	79,563	+0.03(+0.28%)
Mar 27, 2019	10.68	10.80	10.58	10.72	103,629	-0.01(-0.09%)
Mar 26, 2019	10.53	10.73	10.53	10.73	96,878	+0.20(+1.90%)
Mar 25, 2019	10.36	10.60	10.29	10.53	136,835	+0.13(+1.25%)
Mar 22, 2019	10.69	10.69	10.36	10.40	156,300	-0.38(-3.53%)
Mar 21, 2019	10.79	10.95	10.71	10.78	260,241	+0.02(+0.19%)
Mar 20, 2019	10.85	10.93	10.65	10.76	172,178	-0.03(-0.28%)
Mar 19, 2019	10.85	10.95	10.74	10.79	248,772	+0.07(+0.65%)
Mar 18, 2019	10.48	10.84	10.48	10.72	214,479	+0.17(+1.61%)
Mar 15, 2019	10.75	10.84	10.53	10.55	688,900	-0.21(-1.95%)
Mar 14, 2019	10.82	10.91	10.70	10.76	188,729	-0.07(-0.65%)
Mar 13, 2019	10.74	10.95	10.74	10.83	196,443	+0.11(+1.03%)
Mar 12, 2019	10.74	10.89	10.72	10.72	92,684	-0.09(-0.83%)
Mar 11, 2019	10.64	10.89	10.64	10.81	195,495	+0.21(+1.98%)
Mar 08, 2019	10.37	10.67	10.37	10.60	88,600	+0.23(+2.22%)
Mar 07, 2019	10.61	10.74	10.36	10.37	140,695	-0.29(-2.72%)
Mar 06, 2019	10.62	10.77	10.56	10.66	100,549	-0.04(-0.37%)
Mar 05, 2019	10.60	10.84	10.60	10.70	129,403	+0.11(+1.04%)
Mar 04, 2019	10.65	10.68	10.50	10.59	94,368	-0.03(-0.28%)
Mar 01, 2019	10.57	10.70	10.39	10.62	128,000	+0.02(+0.19%)
Feb 28, 2019	10.42	10.72	10.39	10.60	103,382	+0.20(+1.92%)
Feb 27, 2019	10.65	10.65	10.25	10.40	129,620	-0.24(-2.26%)
Feb 26, 2019	10.63	10.75	10.51	10.64	84,606	-0.08(-0.75%)
Feb 25, 2019	10.60	10.78	10.56	10.72	128,826	+0.06(+0.56%)
Feb 22, 2019	10.54	10.82	10.54	10.66	96,700	+0.06(+0.57%)
Feb 21, 2019	10.74	10.74	10.55	10.60	105,727	-0.10(-0.93%)
Feb 20, 2019	10.52	10.75	10.42	10.70	179,021	+0.22(+2.10%)
Feb 19, 2019	10.39	10.60	10.39	10.48	180,312	+0.05(+0.48%)
Feb 15, 2019	10.43	10.67	10.30	10.43	161,900	-0.07(-0.67%)
Feb 14, 2019	10.46	11.24	10.28	10.50	235,116	-0.08(-0.76%)
Feb 13, 2019	10.39	10.62	10.31	10.58	174,072	+0.25(+2.42%)
Feb 12, 2019	10.10	10.33	10.03	10.33	176,443	+0.23(+2.28%)
Feb 11, 2019	10.03	10.23	10.03	10.10	132,574	+0.01(+0.10%)
Feb 08, 2019	10.15	10.21	10.05	10.09	71,100	-0.03(-0.30%)
Feb 07, 2019	10.10	10.28	10.01	10.12	130,038	-0.08(-0.78%)
Feb 06, 2019	10.29	10.32	10.13	10.20	109,793	-0.05(-0.49%)
Feb 05, 2019	10.30	10.36	10.08	10.25	120,836	+0.05(+0.49%)
Feb 04, 2019	10.24	10.32	10.09	10.20	82,261	-0.04(-0.39%)
Feb 01, 2019	10.44	10.53	10.15	10.24	72,000	-0.14(-1.35%)
Jan 31, 2019	10.46	10.55	10.34	10.38	126,734	-0.09(-0.86%)
Jan 30, 2019	10.30	10.59	10.30	10.47	116,470	+0.19(+1.85%)
Jan 29, 2019	10.35	10.40	10.22	10.28	56,843	+0.01(+0.10%)
Jan 28, 2019	10.25	10.43	10.19	10.27	131,742	-0.01(-0.10%)
Jan 25, 2019	10.38	10.47	10.05	10.28	191,100	-0.21(-2.00%)
Jan 24, 2019	10.43	10.59	10.38	10.49	85,881	+0.05(+0.48%)
Jan 23, 2019	10.74	10.74	10.39	10.44	102,637	-0.22(-2.06%)
Jan 22, 2019	10.40	10.67	10.31	10.66	174,643	+0.26(+2.50%)
Jan 18, 2019	10.51	10.60	10.15	10.40	162,500	-0.08(-0.76%)
Jan 17, 2019	10.19	10.62	10.19	10.48	219,404	+0.29(+2.85%)
Jan 16, 2019	10.06	10.37	10.06	10.19	158,858	+0.08(+0.79%)
Jan 15, 2019	10.03	10.20	10.00	10.11	92,735	+0.09(+0.90%)
Jan 14, 2019	10.16	10.27	9.993	10.02	90,910	-0.18(-1.76%)
Jan 11, 2019	10.31	10.40	10.13	10.20	127,900	-0.10(-0.97%)
Jan 10, 2019	10.09	10.39	10.09	10.30	184,553	+0.16(+1.58%)
Jan 09, 2019	10.16	10.24	9.950	10.14	158,267	-0.06(-0.59%)
Jan 08, 2019	9.940	10.26	9.940	10.20	258,437	+0.28(+2.82%)
Jan 07, 2019	9.910	10.14	9.840	9.920	349,072	+0.03(+0.30%)
Jan 04, 2019	9.680	9.970	9.650	9.890	371,100	+0.35(+3.67%)
Jan 03, 2019	9.170	9.695	9.170	9.540	257,424	+0.37(+4.03%)