U.S. Markets closed

RPT Realty (RPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.71+0.14 (+1.11%)
At close: 4:00PM EDT
12.71 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202112.7012.9512.6612.7112.71125,700
Jul 28, 202112.7412.8112.4312.5712.57142,200
Jul 27, 202112.6012.7812.5412.6712.67110,200
Jul 26, 202112.6012.8612.5412.7112.71140,100
Jul 23, 202112.4912.6312.2912.5612.56189,000
Jul 22, 202112.8112.8312.3012.4512.45201,800
Jul 21, 202112.7413.0912.7412.9212.92276,500
Jul 20, 202112.0212.7711.9912.6012.60590,900
Jul 19, 202112.3012.3011.8211.9811.98515,100
Jul 16, 202113.0213.0412.6412.6612.66474,200
Jul 15, 202112.7312.9312.6912.8712.87297,400
Jul 14, 202112.9113.1012.8212.8312.83268,400
Jul 13, 202113.1713.2112.8212.8612.86256,800
Jul 12, 202112.9313.3312.8913.3213.32319,000
Jul 09, 202112.6412.9912.6412.9712.97304,500
Jul 08, 202112.4512.6912.2912.4612.46326,000
Jul 07, 202112.9112.9912.5912.6812.68234,200
Jul 06, 202113.1213.1212.6612.9912.99310,000
Jul 02, 202113.2113.3012.9913.1213.12272,000
Jul 01, 202113.0813.3813.0113.2113.21377,900
Jun 30, 202112.9313.0812.8512.9812.98724,800
Jun 29, 202113.0613.3412.9312.9412.94445,900
Jun 28, 202113.2513.2512.7012.9912.99426,100
Jun 25, 202113.1213.4013.0513.3113.311,138,500
Jun 24, 202113.1913.2312.9713.1513.15293,700
Jun 23, 202113.2513.4413.2113.2113.21402,100
Jun 22, 202113.2713.3313.0713.2113.21217,600
Jun 21, 202112.9013.4212.8613.3313.33393,000
Jun 18, 202113.1513.1512.7812.8512.85911,700
Jun 17, 202113.5113.5712.9613.2813.28380,700
Jun 17, 20210.075 Dividend
Jun 16, 202113.5813.7013.4513.6713.59353,600
Jun 15, 202113.6713.7613.5113.6513.58279,000
Jun 14, 202113.7713.8913.6313.7213.64232,100
Jun 11, 202113.7813.8313.5913.7813.70195,600
Jun 10, 202113.9613.9613.6413.8213.74348,600
Jun 09, 202113.9113.9813.8113.9313.85368,900
Jun 08, 202113.7414.0013.6713.8613.78578,900
Jun 07, 202113.0913.5612.9913.4113.34405,800
Jun 04, 202113.1713.2313.0213.0612.99334,600
Jun 03, 202113.2713.2913.0413.1913.12293,100
Jun 02, 202113.1813.3513.0113.3013.23449,400
Jun 01, 202112.9113.1912.7613.1113.04438,100
May 28, 202112.7612.8312.6412.7512.68260,500
May 27, 202112.8012.9112.6512.6712.60268,700
May 26, 202112.4012.7612.2612.7012.63327,200
May 25, 202112.5412.6312.3412.3512.28345,000
May 24, 202112.3612.5312.2312.4512.38173,200
May 21, 202112.3012.3512.1812.2912.22176,100
May 20, 202112.3812.3811.9612.2112.14369,600
May 19, 202112.1012.2911.8812.2812.21371,800
May 18, 202112.3012.3912.1512.1612.09173,600
May 17, 202112.4112.4412.3012.3412.27147,600
May 14, 202112.4112.5412.3212.4712.40267,700
May 13, 202112.0612.4112.0612.3312.26331,500
May 12, 202112.4012.6211.9412.0111.94371,800
May 11, 202112.5912.6012.2512.3512.28896,200
May 10, 202113.1513.2812.7712.7812.71372,200
May 07, 202112.7513.0812.7012.9812.91354,800
May 06, 202112.8312.9612.6312.7812.71341,600
May 05, 202112.9212.9212.6212.7212.65379,400
May 04, 202112.9813.1312.6912.8512.78332,800
May 03, 202112.8313.1512.7713.0112.94470,400
Apr 30, 202112.7612.7912.6112.7112.64457,300
Apr 29, 202112.7613.1412.7012.8512.78243,200
Apr 28, 202112.8212.9312.7012.7212.65225,700
Apr 27, 202112.6712.9312.6112.8312.76212,600
Apr 26, 202112.7412.8312.6012.6412.57299,800
Apr 23, 202112.4712.6312.3112.6312.56570,400
Apr 22, 202112.2812.5612.2812.3312.26289,100
Apr 21, 202112.0812.3811.9412.2912.22502,100
Apr 20, 202112.0012.1711.8812.0712.00433,600
Apr 19, 202112.1012.1211.8912.0912.02336,600
Apr 16, 202112.1412.2412.0512.1712.10343,800
Apr 15, 202112.3112.3811.8712.1512.08328,500
Apr 14, 202111.7012.0811.7011.8111.75363,100
Apr 13, 202111.6411.9011.6211.8211.76218,700
Apr 12, 202111.7811.8211.5811.8011.74303,100
Apr 09, 202111.7611.8711.6311.6811.62445,400
Apr 08, 202111.8211.9811.6311.7911.73479,300
Apr 07, 202111.8911.9811.6411.8311.77413,500
Apr 06, 202111.6911.9811.6911.8711.80535,400
Apr 05, 202111.8811.8911.4911.6611.60396,500
Apr 01, 202111.4911.7911.4611.7811.72358,400
Mar 31, 202111.6511.6511.3411.4111.35731,700
Mar 30, 202111.4311.7511.4311.6311.57432,500
Mar 29, 202111.7811.8511.3111.4411.38541,700
Mar 26, 202111.8511.9911.5911.7811.72334,600
Mar 25, 202111.2211.7611.0911.6611.60468,600
Mar 24, 202111.6011.9011.2811.2911.23399,800
Mar 23, 202111.8011.9911.3911.4511.39378,200
Mar 22, 202111.8711.9911.5111.8211.76438,800
Mar 19, 202112.2312.3211.9111.9711.90912,900
Mar 18, 202112.4312.6812.1712.2412.17610,500
Mar 18, 20210.075 Dividend
Mar 17, 202112.3812.6712.3812.5812.44366,500
Mar 16, 202112.7212.7212.3512.4812.34290,000
Mar 15, 202112.7812.9512.5412.8412.69474,300
Mar 12, 202112.6112.8912.4312.8812.73441,300
Mar 11, 202112.4412.6712.0912.6012.46887,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...