RPT - RPT Realty

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201914.5914.6514.5214.5214.52418,645
Dec 05, 201914.5214.5814.4614.5014.50536,000
Dec 04, 201914.4014.6214.3714.5014.50439,900
Dec 03, 201914.5214.5614.4114.4514.45633,400
Dec 02, 201914.7914.7914.4514.5114.51676,900
Nov 29, 201914.7314.8414.6814.7814.78224,600
Nov 27, 201914.6614.7714.6414.7314.73298,400
Nov 26, 201914.4814.7714.4814.6614.66554,400
Nov 25, 201914.3114.5514.2914.4814.48599,900
Nov 22, 201914.3314.3514.0214.2514.25667,000
Nov 21, 201914.4114.4114.1214.2614.26502,800
Nov 20, 201914.6114.6114.2114.3914.391,070,200
Nov 19, 201914.6414.6614.5114.6314.63953,000
Nov 18, 201914.6014.7014.5514.6114.61562,600
Nov 15, 201914.7414.7814.5314.5714.57777,600
Nov 14, 201914.5914.7514.5914.6814.68540,000
Nov 13, 201914.4314.6214.3414.5714.57328,900
Nov 12, 201914.6214.6914.4614.4614.46571,200
Nov 11, 201914.4014.5814.4014.5814.58454,000
Nov 08, 201914.4014.5214.3914.4414.44339,800
Nov 07, 201914.7614.7714.4414.4714.47363,000
Nov 06, 201914.6914.8314.6414.7514.75503,600
Nov 05, 201914.7514.8114.5814.6714.67439,300
Nov 04, 201914.7214.8214.6214.7814.78847,300
Nov 01, 201914.5914.7914.5514.6814.68640,000
Oct 31, 201914.4214.5714.2914.5014.50628,600
Oct 30, 201914.1214.4914.0514.4414.44660,100
Oct 29, 201914.0514.1614.0414.1014.10408,500
Oct 28, 201914.0514.1413.9414.0414.04527,100
Oct 25, 201914.0714.0813.9314.0814.08366,100
Oct 24, 201914.2314.2313.9714.0814.08559,800
Oct 23, 201914.2614.3313.9914.1814.18671,800
Oct 22, 201914.0214.2313.9614.1914.191,529,200
Oct 21, 201913.9814.1313.9313.9813.98885,600
Oct 18, 201913.7113.9813.6913.9213.92937,700
Oct 17, 201913.7013.8013.6813.7613.76466,400
Oct 16, 201913.6313.7113.6213.6813.68483,800
Oct 15, 201913.6813.7813.5613.6213.62550,300
Oct 14, 201913.5213.6813.4713.6513.65427,900
Oct 11, 201913.3113.5813.2813.4913.49646,800
Oct 10, 201913.2713.3213.2013.2613.26559,300
Oct 09, 201913.3913.4113.2113.2213.22368,200
Oct 08, 201913.2813.3613.2213.3013.30917,400
Oct 07, 201913.3113.3813.2513.3113.31495,700
Oct 04, 201913.3013.3613.1513.3213.32380,800
Oct 03, 201913.3013.4113.1413.2613.26468,100
Oct 02, 201913.3613.4113.2313.3013.30399,000
Oct 01, 201913.5213.6013.2813.3413.34355,900
Sep 30, 201913.6413.7413.5413.5513.55473,200
Sep 27, 201913.7013.7513.5313.6413.64375,000
Sep 26, 201913.4513.6513.4413.6413.64559,600
Sep 25, 201913.3413.4713.3413.4313.434,522,200
Sep 24, 201913.2613.3413.2013.2913.29500,400
Sep 23, 201913.1613.2713.1213.2313.23489,900
Sep 20, 201913.2313.5013.2113.2113.211,213,800
Sep 19, 201913.2513.3713.1813.2313.23453,300
Sep 19, 20190.22 Dividend
Sep 18, 201913.6013.6413.3313.4613.24412,000
Sep 17, 201913.4713.5613.3413.5613.34422,500
Sep 16, 201913.6413.6413.3613.4713.25431,500
Sep 13, 201913.5113.6713.3913.5713.35759,100
Sep 12, 201913.5213.5613.3113.4913.27624,500
Sep 11, 201913.2313.4813.1413.4413.22623,300
Sep 10, 201912.9613.2212.9513.2213.00602,900
Sep 09, 201912.7613.0212.6712.9712.76555,700
Sep 06, 201912.5812.8112.5612.7612.55601,400
Sep 05, 201912.5312.5912.3612.5612.35652,800
Sep 04, 201912.2712.5012.2712.5012.30389,700
Sep 03, 201911.8712.2311.8512.2212.02546,900
Aug 30, 201911.9111.9411.8011.9011.71448,200
Aug 29, 201911.8711.9711.8111.9111.72227,600
Aug 28, 201911.7411.8611.6811.8011.61604,500
Aug 27, 201911.9711.9711.7211.7311.54368,700
Aug 26, 201911.9711.9711.7811.8711.68430,900
Aug 23, 201912.1112.3111.8611.9011.71786,000
Aug 22, 201911.9112.1511.8912.1211.92555,700
Aug 21, 201911.8811.8911.7511.8911.70444,400
Aug 20, 201912.0012.0311.8111.8311.64530,500
Aug 19, 201912.0712.0811.9411.9811.78358,800
Aug 16, 201911.8612.0611.8312.0011.80476,000
Aug 15, 201911.8211.9611.7711.8711.68310,400
Aug 14, 201912.0112.0811.8711.9311.74327,500
Aug 13, 201912.1112.2312.0712.1211.92613,900
Aug 12, 201912.3012.3112.1012.1511.95373,700
Aug 09, 201912.3012.3312.1412.3012.10533,500
Aug 08, 201912.1712.3412.0612.3112.11427,100
Aug 07, 201911.9212.1511.8012.1311.93477,500
Aug 06, 201912.0412.0711.7711.9611.76702,400
Aug 05, 201912.3912.3911.8912.0711.87692,500
Aug 02, 201912.2912.5212.2512.4612.26725,500
Aug 01, 201912.3512.4712.1712.3112.111,092,200
Jul 31, 201912.1012.2712.0112.2512.051,206,400
Jul 30, 201911.8712.1111.8712.1011.90739,800
Jul 29, 201911.8712.0211.8711.9311.74744,900
Jul 26, 201911.7111.8511.6111.8311.64712,400
Jul 25, 201911.8611.8711.6711.7111.52439,600
Jul 24, 201911.6111.9011.5611.8511.66647,600
Jul 23, 201911.4111.6211.3911.5811.39695,200
Jul 22, 201911.4511.5111.3311.4011.21259,800
Jul 19, 201911.6111.7211.4111.4211.23480,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...