Advertisement
Advertisement
U.S. Markets close in 6 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

RPT Realty (RPT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.91-0.24 (-3.00%)
As of 09:43AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20227.938.047.917.917.9117,491
Oct 04, 20227.938.187.878.168.16501,800
Oct 03, 20227.727.937.497.797.79807,300
Sep 30, 20227.507.687.477.567.56701,300
Sep 29, 20227.727.827.287.467.46589,700
Sep 28, 20227.658.007.557.867.86568,700
Sep 27, 20227.797.797.547.567.56498,100
Sep 26, 20228.048.047.517.677.67546,500
Sep 23, 20228.198.217.958.118.11501,800
Sep 22, 20228.668.688.248.308.30390,800
Sep 21, 20228.949.058.648.658.65380,600
Sep 20, 20229.069.068.848.928.92288,800
Sep 19, 20229.039.209.039.159.15310,900
Sep 16, 20229.049.308.969.289.281,103,900
Sep 15, 20229.089.269.079.129.12471,800
Sep 14, 20229.209.218.959.099.09527,500
Sep 13, 20229.659.679.239.269.26399,100
Sep 12, 20229.809.909.739.899.89296,900
Sep 09, 20229.619.779.589.719.71208,900
Sep 08, 20229.599.739.469.569.56379,500
Sep 07, 20229.519.659.429.659.65663,400
Sep 06, 20229.469.579.409.539.53370,200
Sep 02, 20229.709.789.489.539.53410,700
Sep 01, 20229.559.599.359.579.57503,800
Aug 31, 20229.739.829.619.639.63300,000
Aug 30, 20229.859.929.749.759.75260,500
Aug 29, 20229.9610.019.829.849.84345,700
Aug 26, 202210.3010.3010.0110.0110.01241,400
Aug 25, 202210.1110.2910.1110.2710.27213,300
Aug 24, 202210.1610.2710.1010.1310.13307,000
Aug 23, 202210.1410.3110.1110.1710.17263,800
Aug 22, 202210.3610.3710.1710.2110.21246,600
Aug 19, 202210.7510.8010.4410.4910.49510,500
Aug 18, 202210.7810.9010.7410.8010.80278,300
Aug 17, 202210.8310.8510.7210.7810.78544,500
Aug 16, 202210.5810.9910.5810.9610.96551,800
Aug 15, 202210.8511.0210.8511.0111.01289,300
Aug 12, 202210.7610.9410.7610.9210.92313,900
Aug 11, 202210.7910.8810.6810.6910.69878,800
Aug 10, 202210.7010.7410.6110.6810.68418,000
Aug 09, 202210.5310.5710.4010.4610.46482,900
Aug 08, 202210.6010.7510.4810.5510.55300,300
Aug 05, 202210.4610.5510.3510.5310.53347,900
Aug 04, 202210.7810.7810.3210.5610.56385,800
Aug 03, 202210.6810.8710.6510.6510.65415,600
Aug 02, 202210.8010.8710.6510.6510.65298,100
Aug 01, 202210.7310.9410.5410.8210.82305,400
Jul 29, 202210.7310.9610.7210.8710.87262,900
Jul 28, 202210.6410.7810.6110.7810.78217,000
Jul 27, 202210.3810.6210.3710.5710.57251,600
Jul 26, 202210.5210.6510.3410.3710.37272,300
Jul 25, 202210.5310.6310.4310.5710.57410,000
Jul 22, 202210.6410.6810.3910.4910.49309,000
Jul 21, 202210.5710.5810.3210.5810.58250,500
Jul 20, 202210.4610.7110.4010.6810.68400,000
Jul 19, 202210.2710.5610.2210.4710.47494,300
Jul 18, 20229.9810.099.9110.0710.07431,500
Jul 15, 20229.839.899.639.889.88500,000
Jul 14, 20229.489.689.489.609.60308,600
Jul 13, 20229.819.879.689.719.71290,900
Jul 12, 20229.599.989.599.909.90356,600
Jul 11, 20229.699.819.619.709.70276,100
Jul 08, 20229.789.949.669.829.82641,400
Jul 07, 20229.819.939.789.809.80358,300
Jul 06, 20229.9610.049.689.719.71455,400
Jul 05, 20229.749.949.569.949.94557,400
Jul 01, 20229.769.979.629.899.89637,700
Jun 30, 20229.649.969.299.839.831,093,600
Jun 29, 202210.3510.3510.0910.1210.12493,900
Jun 28, 202210.5110.7010.2810.2910.29415,100
Jun 27, 202210.3510.4710.2410.3610.36406,600
Jun 24, 202210.0410.369.9810.3110.31822,800
Jun 23, 20229.649.969.419.939.93522,500
Jun 22, 20229.339.739.259.559.55537,100
Jun 21, 20229.779.869.539.539.53421,500
Jun 17, 20229.529.769.459.639.63736,400
Jun 16, 20229.569.599.329.459.45501,500
Jun 15, 20229.7210.029.559.869.86823,900
Jun 14, 20229.899.919.459.649.64539,300
Jun 13, 202210.4710.499.859.869.86682,900
Jun 10, 202210.8911.0210.6510.7510.75970,000
Jun 09, 202211.6011.6011.0411.1011.10419,100
Jun 08, 202211.7711.8111.5311.6011.60451,500
Jun 07, 202211.6611.9211.5711.9111.91604,900
Jun 06, 202211.9811.9811.6511.7511.75335,000
Jun 03, 202212.0212.0211.7611.8311.83351,500
Jun 02, 202211.8912.0711.8012.0712.07497,900
Jun 01, 202212.2712.3011.8411.9511.95444,000
May 31, 202212.1512.2812.0512.1712.17892,300
May 27, 202212.0712.3612.0712.3012.30379,700
May 26, 202211.9012.1311.7711.9911.99532,900
May 25, 202211.6511.9011.6311.8111.81457,700
May 24, 202211.2511.6811.0311.6311.63656,400
May 23, 202211.3611.4611.1411.3011.30649,100
May 20, 202211.8211.8211.0111.2211.22985,300
May 19, 202211.9812.0911.6411.6811.68822,800
May 18, 202212.6612.7812.0212.0312.03672,900
May 17, 202212.6212.9012.5012.8212.82576,100
May 16, 202212.3512.5112.2812.4412.44442,600
May 13, 202212.1612.4411.9712.4112.41685,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement