StockSelector.com
  Research, Select, & Monitor Tuesday, September 17, 2019 3:17:32 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Bluerock Residential Growth REIT, Inc.$11.63($.03)(.26%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 6/21/2019 to 9/16/2019 
Date Open High Low Close Volume
9/16/2019 11.560 11.810 11.518 11.630 113,900
9/13/2019 12.050 12.080 11.560 11.660 187,600
9/12/2019 12.030 12.150 11.910 12.030 111,900
9/11/2019 11.980 12.090 11.930 12.050 133,300
9/10/2019 11.900 12.040 11.690 11.990 113,000
9/9/2019 12.140 12.140 11.880 11.900 105,600
9/6/2019 11.950 12.320 11.920 12.140 148,900
9/5/2019 12.460 12.460 11.980 12.010 282,500
9/4/2019 12.490 12.540 12.273 12.390 121,200
9/3/2019 12.000 12.495 11.839 12.370 227,700
8/30/2019 12.410 12.520 12.330 12.370 116,700
8/29/2019 12.250 12.460 12.210 12.320 150,600
8/28/2019 12.160 12.420 12.160 12.240 119,100
8/27/2019 12.280 12.470 12.180 12.220 165,300
8/26/2019 12.180 12.380 12.170 12.330 107,800
8/23/2019 12.330 12.550 12.100 12.140 147,400
8/22/2019 12.360 12.550 12.270 12.380 97,400
8/21/2019 12.490 12.655 12.330 12.460 158,800
8/20/2019 12.380 12.500 12.350 12.410 107,300
8/19/2019 12.350 12.450 12.350 12.430 89,500
8/16/2019 12.230 12.450 12.190 12.370 80,200
8/15/2019 12.230 12.280 12.050 12.210 80,700
8/14/2019 12.120 12.150 11.935 12.130 83,100
8/13/2019 12.220 12.290 12.010 12.120 96,300
8/12/2019 12.030 12.290 12.010 12.190 51,400
8/9/2019 12.260 12.300 12.020 12.050 93,700
8/8/2019 12.000 12.260 12.000 12.140 124,900
8/7/2019 11.760 12.040 11.611 11.960 72,200
8/6/2019 11.950 12.130 11.690 11.770 145,900
8/5/2019 12.100 12.120 11.590 11.700 117,600
8/2/2019 11.910 12.130 11.890 12.130 81,900
8/1/2019 11.740 12.010 11.740 11.910 76,800
7/31/2019 11.990 12.110 11.790 11.790 98,000
7/30/2019 11.880 12.080 11.880 12.040 116,500
7/29/2019 11.830 12.010 11.820 11.910 75,500
7/26/2019 11.560 11.830 11.560 11.760 60,300
7/25/2019 11.550 11.630 11.490 11.570 66,300
7/24/2019 11.430 11.640 11.400 11.610 94,400
7/23/2019 11.520 11.540 11.340 11.510 68,000
7/22/2019 11.690 11.690 11.360 11.430 91,700
7/19/2019 11.690 11.730 11.410 11.410 53,700
7/18/2019 11.720 11.780 11.620 11.720 61,700
7/17/2019 11.730 11.810 11.540 11.720 59,500
7/16/2019 11.700 11.920 11.681 11.730 63,100
7/15/2019 11.620 11.840 11.620 11.750 80,000
7/12/2019 11.710 11.750 11.610 11.700 107,700
7/11/2019 11.950 11.970 11.540 11.620 118,000
7/10/2019 11.970 12.030 11.930 11.970 85,500
7/9/2019 11.960 12.060 11.890 11.910 87,300
7/8/2019 11.890 12.120 11.890 12.040 101,700
7/5/2019 12.000 12.030 11.715 11.990 75,000
7/3/2019 11.920 12.040 11.800 12.040 93,300
7/2/2019 11.700 11.960 11.700 11.900 135,800
7/1/2019 11.850 11.850 11.270 11.640 192,200
6/28/2019 11.030 11.760 11.009 11.750 1,238,500
6/27/2019 10.830 11.100 10.810 11.050 109,500
6/26/2019 11.200 11.200 10.690 10.880 141,300
6/25/2019 11.310 11.410 11.090 11.180 120,200
6/24/2019 11.500 11.530 11.250 11.320 169,500
6/21/2019 11.780 11.810 11.500 11.680 333,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.