RPT - RPT Realty

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201911.8811.8711.7511.8411.84172,485
Aug 20, 201912.0012.0311.8111.8311.83530,500
Aug 19, 201912.0712.0811.9411.9811.98358,800
Aug 16, 201911.8612.0611.7712.0012.00475,900
Aug 15, 201911.8211.9611.7711.8711.87310,400
Aug 14, 201912.0112.0811.8711.9311.93327,500
Aug 13, 201912.1112.2312.0712.1212.12613,900
Aug 12, 201912.3012.3112.1012.1512.15373,700
Aug 09, 201912.3012.3312.1412.3012.30533,500
Aug 08, 201912.1712.3412.0612.3112.31427,100
Aug 07, 201911.9212.1511.8012.1312.13477,500
Aug 06, 201912.0412.0711.7711.9611.96702,400
Aug 05, 201912.3912.3911.8912.0712.07692,500
Aug 02, 201912.2912.5212.2512.4612.46725,500
Aug 01, 201912.3512.4712.1712.3112.311,092,200
Jul 31, 201912.1012.2712.0112.2512.251,206,400
Jul 30, 201911.8712.1111.8712.1012.10739,800
Jul 29, 201911.8712.0211.8711.9311.93744,900
Jul 26, 201911.7111.8511.6111.8311.83712,400
Jul 25, 201911.8611.8711.6711.7111.71439,600
Jul 24, 201911.6111.9011.5611.8511.85647,600
Jul 23, 201911.4111.6211.3911.5811.58695,200
Jul 22, 201911.4511.5111.3311.4011.40259,800
Jul 19, 201911.6111.7211.4111.4211.42480,000
Jul 18, 201911.6811.7311.4411.6411.64710,300
Jul 17, 201911.6811.7611.5111.6811.68519,000
Jul 16, 201911.6811.8011.6611.6911.69219,600
Jul 15, 201911.7911.8411.6611.7411.74635,500
Jul 12, 201911.4611.8311.4611.7611.76387,000
Jul 11, 201911.9711.9911.6011.8011.80537,400
Jul 10, 201912.0212.0611.8811.9511.951,104,000
Jul 09, 201911.9511.9711.8011.9611.96527,900
Jul 08, 201911.9912.0111.9311.9611.96471,100
Jul 05, 201911.8312.0311.7412.0212.02314,300
Jul 03, 201911.9412.0311.8811.9211.92404,300
Jul 02, 201911.7611.9011.6711.9011.90512,300
Jul 01, 201912.1712.1711.5411.7011.70656,700
Jun 28, 201912.0312.2112.0312.1112.11914,900
Jun 27, 201911.7812.0111.7012.0112.01625,900
Jun 26, 201912.3412.3411.7311.7311.731,132,300
Jun 25, 201912.3512.5012.2512.3012.30575,800
Jun 24, 201912.6212.6212.3212.3212.32398,800
Jun 21, 201912.6512.6512.4612.5812.58917,100
Jun 20, 201912.7912.8512.6612.7212.72311,700
Jun 19, 201912.5612.7712.5112.7312.73441,900
Jun 19, 20190.22 Dividend
Jun 18, 201912.8812.9812.7512.8412.62517,300
Jun 17, 201912.7112.9212.7112.8412.62344,400
Jun 14, 201912.7512.7612.6512.7112.49400,800
Jun 13, 201912.6112.6912.5112.6812.46567,300
Jun 12, 201912.4812.6112.4612.5612.34383,500
Jun 11, 201912.5212.5712.3712.4912.28623,800
Jun 10, 201912.6512.6512.4312.5012.29592,400
Jun 07, 201912.6312.7012.5612.6312.41554,700
Jun 06, 201912.6012.6712.4312.5812.36513,000
Jun 05, 201912.3712.5912.3512.5812.36362,600
Jun 04, 201912.2712.3912.1912.3412.13323,000
Jun 03, 201912.2912.3312.0712.2612.05838,400
May 31, 201912.1112.2711.9812.1711.96538,700
May 30, 201912.2512.3712.1712.1911.98292,900
May 29, 201912.3712.4912.2412.2612.05539,900
May 28, 201912.7612.8112.5712.5712.35584,100
May 24, 201912.6412.7612.5712.7212.50413,800
May 23, 201912.5412.6212.4912.5712.35574,100
May 22, 201912.6212.7212.5812.6412.42393,000
May 21, 201912.5712.7112.5612.6512.43259,100
May 20, 201912.6412.7012.5312.5312.32367,700
May 17, 201912.5912.7412.5312.6812.46428,700
May 16, 201912.6712.7512.6312.6412.42375,600
May 15, 201912.6012.7512.5612.6612.44365,100
May 14, 201912.6912.7512.6212.6512.43367,700
May 13, 201912.5012.7512.5012.6712.45391,200
May 10, 201912.5212.7212.5212.6912.47394,100
May 09, 201912.5012.5812.3712.5212.31573,400
May 08, 201912.4212.6412.4212.5212.31523,400
May 07, 201912.8112.8812.3912.4512.24403,200
May 06, 201912.6512.8812.6112.8412.62607,000
May 03, 201912.6612.8012.5412.7812.56831,900
May 02, 201912.3712.6612.3112.5412.33794,800
May 01, 201912.2012.3712.1312.2412.031,093,000
Apr 30, 201911.9712.2011.9012.1311.92844,500
Apr 29, 201912.0812.1311.9611.9811.77723,200
Apr 26, 201911.9212.0911.8612.0411.83454,900
Apr 25, 201911.9011.9111.7011.8611.66541,000
Apr 24, 201911.9212.1911.8511.8811.681,021,800
Apr 23, 201911.6211.8511.5411.8111.61650,500
Apr 22, 201911.8711.9111.4311.6011.40718,300
Apr 18, 201911.7912.0211.7611.9311.73421,500
Apr 17, 201911.8511.9111.7111.8011.60429,500
Apr 16, 201912.0912.0911.7611.8011.60421,700
Apr 15, 201912.1412.1812.0112.0811.87287,000
Apr 12, 201912.0212.1011.9012.1011.89234,800
Apr 11, 201912.0912.1511.9812.0211.81233,700
Apr 10, 201911.8912.1411.8912.1011.89578,600
Apr 09, 201912.0312.0311.8211.8511.65311,600
Apr 08, 201912.1112.1111.9712.0011.79246,600
Apr 05, 201912.0412.2111.9712.1211.91712,900
Apr 04, 201912.0012.0411.9212.0011.79503,600
Apr 03, 201912.1012.1011.9612.0011.79337,700
Apr 02, 201912.0012.0811.8312.0411.83545,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...