Roberts Realty Investors, Inc. Historical Stock Prices

RPI 
$1.0699
*  
unch
unch
Get RPI Alerts
*Delayed - data as of Dec. 19, 2014 12:54 ET  -  Find a broker to begin trading RPI now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    RPI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:54 N/A  1.0699  1.0583  1.0699 2,004
12/18/2014 1.09 1.09 1.06 1.07 7,781
12/17/2014 1.04 1.0701 1.04 1.07 23,920
12/16/2014 1.04 1.05 1.03 1.05 31,616
12/15/2014 1.06 1.07 1.04 1.0484 67,636
12/12/2014 1.0499 1.05 1.03 1.05 60,606
12/11/2014 1.04 1.07 1.04 1.0499 23,860
12/10/2014 1.06 1.0601 1.04 1.04 100,218
12/09/2014 1.05 1.05 1.04 1.04 4,840
12/08/2014 1.06 1.08 1.04 1.05 37,322
12/05/2014 1.04 1.04 1.04 1.04 3,800
12/04/2014 1.06 1.07 1.05 1.05 78,331
12/03/2014 1.09 1.09 1.06 1.06 22,867
12/02/2014 1.09 1.09 1.06 1.07 18,421
12/01/2014 1.09 1.1 1.07 1.09 26,466
11/28/2014 1.06 1.1 1.06 1.07 12,067
11/26/2014 1.06 1.096 1.06 1.09 57,836
11/25/2014 1.061 1.11 1.06 1.0601 66,452
11/24/2014 1.05 1.14 1.05 1.1 136,801
11/21/2014 0.97 1.1 0.97 1.1 205,377
11/20/2014 0.8451 1.16 0.8401 1.03 434,123
11/19/2014 0.61 0.61 0.33 0.4232 101,248
11/18/2014 0.69 0.69 0.62 0.62 10,853
11/17/2014 0.7 0.7 0.7 0.7 00
11/14/2014 0.7 0.7 0.7 0.7 00
11/13/2014 0.7 0.7 0.7 0.7 00
11/12/2014 0.7 0.7 0.7 0.7 00
11/11/2014 0.7 0.7 0.7 0.7 00
11/10/2014 0.7 0.7 0.7 0.7 00
11/07/2014 0.7 0.7 0.7 0.7 100
11/06/2014 0.6995 0.6995 0.6995 0.6995 00
11/05/2014 0.69 0.7 0.69 0.6995 3,300
11/04/2014 0.7 0.71 0.69 0.69 15,807
11/03/2014 0.7 0.7 0.7 0.7 6,002
10/31/2014 0.7455 0.7455 0.6901 0.7 11,354
10/30/2014 0.73 0.82 0.73 0.74 16,408
10/29/2014 0.74 0.74 0.74 0.74 00
10/28/2014 0.74 0.74 0.74 0.74 200
10/27/2014 0.73 0.7599 0.73 0.75 22,476
10/24/2014 0.71 0.72 0.71 0.72 700
10/23/2014 0.679 0.7099 0.679 0.7099 18,300
10/22/2014 0.6699 0.6699 0.6699 0.6699 00
10/21/2014 0.69 0.69 0.61 0.6699 11,217
10/20/2014 0.7 0.7 0.7 0.7 00
10/17/2014 0.7 0.7 0.7 0.7 00
10/16/2014 0.7 0.7 0.7 0.7 00
10/15/2014 0.7 0.7 0.7 0.7 00
10/14/2014 0.72 0.72 0.695 0.7 5,918
10/13/2014 0.65 0.75 0.635 0.7319 11,200
10/10/2014 0.76 0.76 0.6 0.64 10,287
10/09/2014 0.77 0.77 0.77 0.77 00
10/08/2014 0.79 0.79 0.77 0.77 1,459
10/07/2014 0.8032 0.8032 0.7998 0.7998 1,082
10/06/2014 0.8069 0.8069 0.8069 0.8069 00
10/03/2014 0.8069 0.8069 0.8069 0.8069 505
10/02/2014 0.78 0.8099 0.78 0.8099 5,453
10/01/2014 0.77 0.7916 0.77 0.7916 7,120
09/30/2014 0.76 0.76 0.76 0.76 1,000
09/29/2014 0.7501 0.7501 0.7501 0.7501 10,000
09/26/2014 0.75 0.75 0.75 0.75 211
09/25/2014 0.73 0.76 0.71 0.76 12,288
09/24/2014 0.76 0.76 0.74 0.743 5,000
09/23/2014 0.8 0.8 0.76 0.77 2,005
09/22/2014 0.7927 0.8 0.7927 0.8 520
09/19/2014 0.76 0.79 0.76 0.79 2,701
09/18/2014 0.76 0.76 0.76 0.76 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?