Home > Quotes > RPI > Historical Prices

Roberts Realty Investors, Inc. Historical Stock Prices

RPI 
$1.3499
*  
unch
  negative  
unch
Get RPI Alerts
*Delayed - data as of May 22, 2013 
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  1.3499 0
05/21/2013 1.35 1.35 1.3499 1.3499 3,977
05/20/2013 1.32 1.37 1.1864 1.37 4,853
05/17/2013 1.204 1.36 1.16 1.36 15,066
05/16/2013 1.25 1.35 1.25 1.35 2,935
05/15/2013 1.17 1.17 1.17 1.17 200
05/14/2013 1.17 1.2 1.1 1.2 4,807
05/13/2013 1.22 1.22 1.22 1.22 110
05/10/2013 1.23 1.23 1.23 1.23 00
05/09/2013 1.25 1.25 1.23 1.23 400
05/08/2013 1.22 1.25 1.22 1.25 4,933
05/07/2013 1.23 1.23 1.23 1.23 300
05/06/2013 1.23 1.23 1.23 1.23 00
05/03/2013 1.23 1.23 1.23 1.23 300
05/02/2013 1.23 1.23 1.23 1.23 600
05/01/2013 1.2634 1.2634 1.2634 1.2634 00
04/30/2013 1.2634 1.2634 1.2634 1.2634 300
04/29/2013 1.26 1.26 1.26 1.26 300
04/26/2013 1.2401 1.26 1.2401 1.26 500
04/25/2013 1.241 1.2699 1.241 1.2699 300
04/24/2013 1.24 1.24 1.24 1.24 00
04/23/2013 1.24 1.24 1.24 1.24 2,000
04/22/2013 1.24 1.24 1.24 1.24 200
04/19/2013 1.24 1.29 1.24 1.29 1,908
04/18/2013 1.29 1.29 1.29 1.29 00
04/17/2013 1.29 1.29 1.29 1.29 00
04/16/2013 1.29 1.29 1.29 1.29 00
04/15/2013 1.29 1.29 1.29 1.29 300
04/12/2013 1.33 1.34 1.33 1.34 200
04/11/2013 1.33 1.33 1.33 1.33 00
04/10/2013 1.33 1.33 1.33 1.33 200
04/09/2013 1.26 1.32 1.2 1.31 1,000
04/08/2013 1.282 1.282 1.282 1.282 326
04/05/2013 1.33 1.33 1.26 1.33 2,105
04/04/2013 1.34 1.34 1.34 1.34 00
04/03/2013 1.34 1.34 1.34 1.34 00
04/02/2013 1.34 1.34 1.34 1.34 00
04/01/2013 1.34 1.34 1.34 1.34 00
03/28/2013 1.34 1.34 1.34 1.34 00
03/27/2013 1.34 1.34 1.34 1.34 100
03/26/2013 1.34 1.34 1.34 1.34 900
03/25/2013 1.34 1.34 1.34 1.34 00
03/22/2013 1.34 1.34 1.34 1.34 100
03/21/2013 1.35 1.35 1.35 1.35 100
03/20/2013 1.35 1.35 1.35 1.35 100
03/19/2013 1.35 1.35 1.35 1.35 00
03/18/2013 1.35 1.35 1.35 1.35 00
03/15/2013 1.35 1.35 1.35 1.35 00
03/14/2013 1.35 1.35 1.35 1.35 00
03/13/2013 1.35 1.35 1.35 1.35 100
03/12/2013 1.35 1.35 1.35 1.35 100
03/11/2013 1.34 1.35 1.34 1.35 3,300
03/08/2013 1.35 1.35 1.35 1.35 100
03/07/2013 1.3365 1.3365 1.3365 1.3365 00
03/06/2013 1.34 1.34 1.3365 1.3365 400
03/05/2013 1.27 1.27 1.27 1.27 00
03/04/2013 1.27 1.27 1.27 1.27 00
03/01/2013 1.27 1.27 1.27 1.27 00
02/28/2013 1.27 1.33 1.26 1.27 13,869
02/27/2013 1.26 1.26 1.26 1.26 100
02/26/2013 1.27 1.27 1.27 1.27 00
02/25/2013 1.27 1.27 1.27 1.27 00
02/22/2013 1.27 1.27 1.27 1.27 00
02/21/2013 1.27 1.27 1.27 1.27 2,558
02/20/2013 1.286 1.286 1.28 1.286 10,551
02/19/2013 1.27 1.27 1.27 1.27 254
02/15/2013 1.28 1.28 1.28 1.28 00
02/14/2013 1.28 1.28 1.28 1.28 00
02/13/2013 1.28 1.28 1.28 1.28 00
02/12/2013 1.28 1.28 1.28 1.28 00
02/11/2013 1.27 1.28 1.27 1.28 1,467
02/08/2013 1.36 1.36 1.36 1.36 00
02/07/2013 1.36 1.36 1.36 1.36 100
02/06/2013 1.28 1.4 1.28 1.34 2,477
02/05/2013 1.33 1.33 1.32 1.33 2,871
02/04/2013 1.32 1.32 1.32 1.32 1,300
02/01/2013 1.32 1.32 1.32 1.32 500
01/31/2013 1.33 1.33 1.33 1.33 2,380
01/30/2013 1.32 1.32 1.32 1.32 100
01/29/2013 1.3 1.33 1.25 1.3 2,100
01/28/2013 1.25 1.2964 1.24 1.2964 676
01/25/2013 1.29 1.29 1.29 1.29 100
01/24/2013 1.3303 1.3303 1.3303 1.3303 200
01/23/2013 1.2 1.24 1.18 1.24 25,411
01/22/2013 1.24 1.27 1.24 1.27 17,315
01/18/2013 1.24 1.24 1.24 1.24 00
01/17/2013 1.24 1.24 1.24 1.24 00
01/16/2013 1.22 1.26 1.22 1.24 4,400
01/15/2013 1.22 1.247 1.21 1.219 2,060
01/14/2013 1.21 1.21 1.21 1.21 200
01/11/2013 1.22 1.2481 1.22 1.2481 3,200
01/10/2013 1.13 1.13 1.13 1.13 200
01/09/2013 1.12 1.12 1.12 1.12 00
01/08/2013 1.12 1.12 1.12 1.12 1,191
01/07/2013 1.1216 1.1216 1.1216 1.1216 00
01/04/2013 1.12 1.1216 1.12 1.1216 1,450
01/03/2013 1.15 1.15 1.15 1.15 00
01/02/2013 1.18 1.18 1.15 1.15 300
12/31/2012 1.12 1.1701 1.12 1.17 9,199
12/28/2012 1.15 1.18 1.15 1.17 1,758
12/27/2012 1.15 1.24 1.11 1.24 1,832
12/26/2012 1.15 1.15 1.15 1.15 1,632
12/24/2012 1.18 1.18 1.15 1.15 684
12/21/2012 1.15 1.23 1.15 1.22 4,938
12/20/2012 1.21 1.21 1.16 1.16 15,804
12/19/2012 1.23 1.25 1.2 1.2033 18,976
12/18/2012 1.23 1.23 1.23 1.23 00
12/17/2012 1.23 1.23 1.23 1.23 871
12/14/2012 1.23 1.23 1.23 1.23 00
12/13/2012 1.23 1.23 1.23 1.23 00
12/12/2012 1.23 1.23 1.23 1.23 145
12/11/2012 1.26 1.26 1.25 1.25 1,900
12/10/2012 1.23 1.23 1.23 1.23 00
12/07/2012 1.23 1.23 1.23 1.23 00
12/06/2012 1.23 1.23 1.23 1.23 00
12/05/2012 1.27 1.27 1.23 1.23 1,965
12/04/2012 1.276 1.276 1.23 1.25 829
12/03/2012 1.2324 1.3 1.2324 1.3 650
11/30/2012 1.21 1.21 1.21 1.21 00
11/29/2012 1.21 1.2111 1.21 1.21 5,601
11/28/2012 1.23 1.23 1.23 1.23 00
11/27/2012 1.22 1.23 1.22 1.23 10,144
11/26/2012 1.2988 1.2988 1.2988 1.2988 00
11/23/2012 1.2988 1.2988 1.2988 1.2988 00
11/21/2012 1.2988 1.2988 1.2988 1.2988 100
11/20/2012 1.2527 1.2527 1.2527 1.2527 00
11/19/2012 1.21 1.2527 1.21 1.2527 306
11/16/2012 1.3378 1.3378 1.3378 1.3378 00
11/15/2012 1.3378 1.3378 1.3378 1.3378 00
11/14/2012 1.27 1.3378 1.27 1.3378 300
11/13/2012 1.2533 1.2533 1.2533 1.2533 00
11/12/2012 1.35 1.35 1.23 1.2533 5,108
11/09/2012 1.37 1.37 1.37 1.37 3,959
11/08/2012 1.33 1.33 1.33 1.33 00
11/07/2012 1.25 1.38 1.25 1.33 10,050
11/06/2012 1.34 1.37 1.15 1.37 5,670
11/05/2012 1.33 1.38 1.33 1.37 18,293
11/02/2012 1.3 1.31 1.27 1.27 700
11/01/2012 1.22 1.22 1.11 1.22 2,734
10/31/2012 1.3 1.31 1.29 1.29 713
10/26/2012 1.22 1.22 1.22 1.22 00
10/25/2012 1.22 1.22 1.22 1.22 300
10/24/2012 1.24 1.24 1.22 1.22 500
10/23/2012 1.28 1.28 1.28 1.28 1,000
10/22/2012 1.28 1.28 1.28 1.28 00
10/19/2012 1.26 1.28 1.26 1.28 2,796
10/18/2012 1.29 1.29 1.26 1.26 2,279
10/17/2012 1.31 1.31 1.31 1.31 00
10/16/2012 1.31 1.31 1.31 1.31 00
10/15/2012 1.31 1.31 1.31 1.31 00
10/12/2012 1.33 1.33 1.31 1.31 632
10/11/2012 1.33 1.3305 1.33 1.3305 314
10/10/2012 1.38 1.38 1.38 1.38 200
10/09/2012 1.33 1.33 1.33 1.33 00
10/08/2012 1.33 1.33 1.33 1.33 224
10/05/2012 1.3 1.3699 1.3 1.3699 560
10/04/2012 1.34 1.38 1.33 1.34 1,800
10/03/2012 1.39 1.39 1.34 1.34 408
10/02/2012 1.4 1.4 1.35 1.35 465
10/01/2012 1.34 1.34 1.33 1.33 5,359
09/28/2012 1.46 1.46 1.36 1.36 1,200
09/27/2012 1.45 1.4699 1.45 1.4699 300
09/26/2012 1.4499 1.4499 1.4499 1.4499 100
09/25/2012 1.4599 1.4599 1.4599 1.4599 00
09/24/2012 1.32 1.4599 1.32 1.4599 2,040
09/21/2012 1.43 1.49 1.32 1.42 14,676
09/20/2012 1.42 1.42 1.42 1.42 1,825
09/19/2012 1.5 1.5 1.43 1.43 3,975
09/18/2012 1.58 1.6 1.499 1.499 5,764
09/17/2012 1.6 1.6 1.6 1.6 00
09/14/2012 1.6 1.6 1.6 1.6 100
09/13/2012 1.62 1.62 1.62 1.62 00
09/12/2012 1.48 1.62 1.4 1.62 8,850
09/11/2012 1.47 1.54 1.47 1.47 2,242
09/10/2012 1.38 1.38 1.38 1.38 1,498
09/07/2012 1.38 1.4515 1.38 1.4515 1,325
09/06/2012 1.39 1.4 1.38 1.39 1,800
09/05/2012 1.45 1.45 1.38 1.38 668
09/04/2012 1.38 1.54 1.38 1.52 4,800
08/31/2012 1.37 1.37 1.37 1.37 200
08/30/2012 1.51 1.51 1.37 1.37 6,601
08/29/2012 1.55 1.55 1.55 1.55 00
08/28/2012 1.57 1.57 1.55 1.55 1,300
08/27/2012 1.47 1.62 1.47 1.54 1,529
08/24/2012 1.34 1.34 1.34 1.34 00
08/23/2012 1.34 1.34 1.34 1.34 00
08/22/2012 1.34 1.34 1.34 1.34 00
08/21/2012 1.38 1.38 1.34 1.34 468
08/20/2012 1.47 1.5 1.47 1.47 3,400
08/17/2012 1.45 1.45 1.45 1.45 100
08/16/2012 1.4399 1.4399 1.4399 1.4399 00
08/15/2012 1.35 1.4399 1.34 1.4399 700
08/14/2012 1.37 1.37 1.37 1.37 100
08/13/2012 1.48 1.48 1.48 1.48 877
08/10/2012 1.42 1.42 1.3 1.41 2,345
08/09/2012 1.46 1.46 1.46 1.46 00
08/08/2012 1.46 1.46 1.46 1.46 00
08/07/2012 1.46 1.46 1.46 1.46 00
08/06/2012 1.46 1.46 1.46 1.46 00
08/03/2012 1.46 1.46 1.46 1.46 400
08/02/2012 1.35 1.46 1.35 1.46 670
08/01/2012 1.4 1.46 1.4 1.46 3,235
07/31/2012 1.45 1.46 1.4082 1.4082 1,044
07/30/2012 1.34 1.34 1.32 1.32 694
07/27/2012 1.38 1.38 1.38 1.38 100
07/26/2012 1.3602 1.3602 1.3602 1.3602 00
07/25/2012 1.5 1.6582 1.3 1.3602 7,964
07/24/2012 1.5 1.5 1.43 1.43 1,803
07/23/2012 1.43 1.43 1.43 1.43 191
07/20/2012 1.43 1.43 1.43 1.43 00
07/19/2012 1.43 1.43 1.43 1.43 00
07/18/2012 1.43 1.43 1.43 1.43 100
07/17/2012 1.43 1.43 1.43 1.43 00
07/16/2012 1.43 1.43 1.43 1.43 1,993
07/13/2012 1.42 1.43 1.42 1.4299 10,330
07/12/2012 1.38 1.38 1.38 1.38 230
07/11/2012 1.39 1.39 1.39 1.39 460
07/10/2012 1.4494 1.4494 1.4494 1.4494 00
07/09/2012 1.4494 1.4494 1.4494 1.4494 00
07/06/2012 1.33 1.4494 1.32 1.4494 1,045
07/05/2012 1.43 1.43 1.42 1.43 12,024
07/03/2012 1.43 1.43 1.43 1.43 227
07/02/2012 1.49 1.49 1.42 1.42 7,914
06/29/2012 1.42 1.45 1.38 1.38 600
06/28/2012 1.32 1.32 1.32 1.32 250
06/27/2012 1.3 1.38 1.3 1.38 3,000
06/26/2012 1.4 1.4 1.39 1.39 998
06/25/2012 1.32 1.38 1.32 1.38 444
06/22/2012 1.31 1.32 1.31 1.32 812
06/21/2012 1.25 1.31 1.25 1.31 633
06/20/2012 1.26 1.32 1.25 1.32 1,605
06/19/2012 1.36 1.36 1.36 1.36 00
06/18/2012 1.31 1.36 1.3 1.36 814
06/15/2012 1.4 1.4 1.4 1.4 00
06/14/2012 1.4 1.4 1.4 1.4 00
06/13/2012 1.44 1.44 1.4 1.4 600
06/12/2012 1.37 1.37 1.37 1.37 100
06/11/2012 1.27 1.34 1.25 1.27 700
06/08/2012 1.37 1.37 1.37 1.37 00
06/07/2012 1.37 1.37 1.37 1.37 00
06/06/2012 1.34 1.44 1.34 1.37 706
06/05/2012 1.34 1.34 1.34 1.34 00
06/04/2012 1.3 1.34 1.3 1.34 200
06/01/2012 1.37 1.37 1.37 1.37 00
05/31/2012 1.37 1.37 1.37 1.37 00
05/30/2012 1.3 1.37 1.27 1.37 900
05/29/2012 1.42 1.42 1.41 1.41 556
05/25/2012 1.44 1.44 1.32 1.39 1,010
05/24/2012 1.36 1.4 1.25 1.37 4,363
05/23/2012 1.31 1.37 1.27 1.37 500
05/22/2012 1.37 1.43 1.35 1.38 891
05/21/2012 1.34 1.38 1.25 1.38 4,199
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.