Roberts Realty Investors, Inc. Historical Stock Prices

RPI 
$0.8
*  
0.0401
4.77%
Get RPI Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading RPI now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  0.76  0.95  0.76  0.80 31,225
07/23/2014 0.85 0.95 0.76 0.8 31,225
07/22/2014 0.78 0.87 0.75 0.8401 25,815
07/21/2014 0.78 0.86 0.74 0.74 32,950
07/18/2014 0.7999 0.7999 0.7999 0.7999 400
07/17/2014 0.8 0.8 0.8 0.8 00
07/16/2014 0.8 0.8 0.8 0.8 00
07/15/2014 0.8 0.8 0.8 0.8 4,000
07/14/2014 0.78 0.85 0.76 0.76 13,365
07/11/2014 0.8 0.82 0.75 0.7501 4,799
07/10/2014 0.79 0.79 0.79 0.79 300
07/09/2014 0.78 0.78 0.78 0.78 3,551
07/08/2014 0.78 0.78 0.78 0.78 3,800
07/07/2014 0.7901 0.7901 0.7901 0.7901 00
07/03/2014 0.7901 0.7901 0.7901 0.7901 00
07/02/2014 0.7901 0.7901 0.7901 0.7901 1,500
07/01/2014 0.8 0.8099 0.8 0.8 1,631
06/30/2014 0.79 0.8 0.79 0.79 729
06/27/2014 0.7801 0.7801 0.7801 0.7801 00
06/26/2014 0.7801 0.7801 0.7801 0.7801 00
06/25/2014 0.7801 0.7801 0.7801 0.7801 00
06/24/2014 0.7801 0.7801 0.7801 0.7801 160
06/23/2014 0.8 0.8 0.8 0.8 00
06/20/2014 0.8155 0.8155 0.78 0.8 7,257
06/19/2014 0.82 0.82 0.82 0.82 2,100
06/18/2014 0.82 0.82 0.82 0.82 140
06/17/2014 0.82 0.83 0.82 0.83 5,400
06/16/2014 0.8102 0.82 0.8102 0.82 1,155
06/13/2014 0.82 0.83 0.82 0.8201 13,218
06/12/2014 0.82 0.82 0.82 0.82 00
06/11/2014 0.82 0.82 0.82 0.82 1,000
06/10/2014 0.85 0.85 0.8 0.81 11,094
06/09/2014 0.86 0.86 0.84 0.84 4,308
06/06/2014 0.86 0.86 0.85 0.85 6,655
06/05/2014 0.86 0.86 0.86 0.86 130
06/04/2014 0.86 0.86 0.86 0.86 130
06/03/2014 0.85 0.853 0.85 0.853 800
06/02/2014 0.86 0.86 0.86 0.86 00
05/30/2014 0.85 0.86 0.84 0.86 2,868
05/29/2014 0.86 0.86 0.86 0.86 00
05/28/2014 0.85 0.86 0.85 0.86 250
05/27/2014 0.8624 0.8624 0.8624 0.8624 130
05/23/2014 0.85 0.85 0.85 0.85 00
05/22/2014 0.85 0.85 0.85 0.85 130
05/21/2014 0.8501 0.8501 0.8501 0.8501 130
05/20/2014 0.87 0.8731 0.87 0.8731 230
05/19/2014 0.8597 0.8597 0.8597 0.8597 130
05/16/2014 0.8599 0.8599 0.85 0.85 1,230
05/15/2014 0.85 0.85 0.85 0.85 130
05/14/2014 0.85 0.85 0.85 0.85 130
05/13/2014 0.84 0.852 0.84 0.85 730
05/12/2014 0.87 0.8709 0.86 0.86 3,519
05/09/2014 0.8701 0.8701 0.8701 0.8701 131
05/08/2014 0.87 0.87 0.87 0.87 130
05/07/2014 0.8674 0.87 0.8674 0.87 230
05/06/2014 0.8658 0.87 0.8658 0.87 430
05/05/2014 0.86 0.86 0.86 0.86 100
05/02/2014 0.8638 0.8699 0.8638 0.8699 530
05/01/2014 0.86 0.86 0.86 0.86 523
04/30/2014 0.86 0.86 0.86 0.86 105
04/29/2014 0.83 0.8501 0.83 0.85 10,782
04/28/2014 0.86 0.86 0.84 0.85 3,110
04/25/2014 0.87 0.87 0.87 0.87 147
04/24/2014 0.8799 0.8799 0.8799 0.8799 00
04/23/2014 0.84 0.88 0.83 0.8799 3,055
04/22/2014 0.89 0.89 0.89 0.89 00
04/21/2014 0.89 0.89 0.89 0.89 00
04/17/2014 0.89 0.89 0.89 0.89 00
04/16/2014 0.89 0.89 0.89 0.89 00
04/15/2014 0.89 0.89 0.89 0.89 00
04/14/2014 0.89 0.89 0.8899 0.89 1,000
04/11/2014 0.87 0.87 0.87 0.87 540
04/10/2014 0.82 0.87 0.82 0.87 510
04/09/2014 0.814 0.814 0.814 0.814 00
04/08/2014 0.8199 0.8199 0.814 0.814 400
04/07/2014 0.83 0.83 0.83 0.83 00
04/04/2014 0.8 0.83 0.8 0.83 1,100
04/03/2014 0.75 0.8 0.75 0.8 5,061
04/02/2014 0.75 0.75 0.75 0.75 6,831
04/01/2014 0.7499 0.75 0.7499 0.75 1,629
03/31/2014 0.85 0.85 0.66 0.74 15,140
03/28/2014 0.8499 0.85 0.8499 0.85 200
03/27/2014 0.8501 0.8501 0.84 0.84 2,244
03/26/2014 0.8595 0.8595 0.8595 0.8595 00
03/25/2014 0.8595 0.8595 0.8595 0.8595 00
03/24/2014 0.8595 0.8595 0.8595 0.8595 00
03/21/2014 0.8595 0.8595 0.8595 0.8595 00
03/20/2014 0.8551 0.8595 0.8551 0.8595 1,004
03/19/2014 0.83 0.85 0.83 0.85 856
03/18/2014 0.87 0.87 0.84 0.85 6,077
03/17/2014 0.87 0.87 0.87 0.87 303
03/14/2014 0.89 0.89 0.889 0.889 1,100
03/13/2014 0.8901 0.8901 0.8901 0.8901 00
03/12/2014 0.8901 0.8901 0.8901 0.8901 160
03/11/2014 0.9 0.9 0.9 0.9 00
03/10/2014 0.9 0.9 0.9 0.9 00
03/07/2014 0.9 0.9 0.9 0.9 00
03/06/2014 0.9 0.9 0.9 0.9 00
03/05/2014 0.9 0.9 0.9 0.9 00
03/04/2014 0.9 0.9 0.8999 0.9 2,108
03/03/2014 0.8819 0.889 0.8819 0.889 1,044
02/28/2014 0.89 0.89 0.89 0.89 00
02/27/2014 0.89 0.89 0.89 0.89 00
02/26/2014 0.89 0.89 0.8899 0.89 2,500
02/25/2014 0.89 0.8901 0.89 0.89 2,100
02/24/2014 0.91 0.91 0.9 0.9 3,896
02/21/2014 0.9 0.9 0.9 0.9 300
02/20/2014 0.89 0.89 0.89 0.89 00
02/19/2014 0.9399 0.9399 0.89 0.89 370
02/18/2014 0.91 0.91 0.88 0.9 5,700
02/14/2014 0.91 0.91 0.91 0.91 00
02/13/2014 0.91 0.91 0.91 0.91 00
02/12/2014 0.91 0.91 0.91 0.91 216
02/11/2014 0.92 0.92 0.9102 0.9102 834
02/10/2014 0.92 0.92 0.92 0.92 350
02/07/2014 0.9199 0.93 0.9199 0.92 9,235
02/06/2014 0.9193 0.9193 0.9193 0.9193 00
02/05/2014 0.9193 0.9193 0.9193 0.9193 00
02/04/2014 0.9193 0.9193 0.9193 0.9193 1,500
02/03/2014 0.9199 0.9199 0.9199 0.9199 00
01/31/2014 0.9199 0.9199 0.9199 0.9199 00
01/30/2014 0.9199 0.9199 0.9199 0.9199 400
01/29/2014 0.92 0.92 0.92 0.92 00
01/28/2014 0.92 0.92 0.92 0.92 00
01/27/2014 0.92 0.92 0.92 0.92 100
01/24/2014 0.93 0.93 0.93 0.93 600
01/23/2014 0.93 0.95 0.93 0.93 3,149
01/22/2014 0.93 0.93 0.93 0.93 300
01/21/2014 0.94 0.94 0.93 0.93 1,440
01/17/2014 0.8801 0.8801 0.8801 0.8801 1,000
01/16/2014 0.94 0.96 0.94 0.95 500
01/15/2014 0.9501 0.9501 0.9501 0.9501 200
01/14/2014 0.91 0.91 0.91 0.91 105
01/13/2014 0.88 0.93 0.88 0.93 3,900
01/10/2014 0.96 0.96 0.88 0.9 5,244
01/09/2014 0.98 0.98 0.98 0.98 1,061
01/08/2014 0.9788 0.9788 0.9788 0.9788 00
01/07/2014 0.91 0.9788 0.91 0.9788 1,619
01/06/2014 0.9002 0.9002 0.9002 0.9002 00
01/03/2014 0.9002 0.9002 0.9002 0.9002 00
01/02/2014 0.9002 0.9002 0.9002 0.9002 00
12/31/2013 0.93 0.93 0.82 0.9002 35,822
12/30/2013 0.97 0.9701 0.97 0.97 13,661
12/27/2013 0.96 0.96 0.96 0.96 700
12/26/2013 0.99 1 0.99 1 73,102
12/24/2013 0.96 1 0.96 1 14,137
12/23/2013 0.94 0.95 0.94 0.95 2,419
12/20/2013 1 1 1 1 2,266
12/19/2013 0.95 0.95 0.95 0.95 200
12/18/2013 0.94 0.94 0.94 0.94 1,700
12/17/2013 0.97 0.98 0.94 0.94 9,501
12/16/2013 0.96 0.96 0.96 0.96 6,043
12/13/2013 0.967 0.99 0.95 0.95 1,961
12/12/2013 1.02 1.02 0.97 1 11,300
12/11/2013 0.92 1.02 0.92 1.01 37,367
12/10/2013 0.994 1 0.95 0.95 1,369
12/09/2013 0.95 1 0.9499 1 23,900
12/06/2013 0.98 0.98 0.98 0.98 00
12/05/2013 0.96 0.98 0.96 0.98 7,438
12/04/2013 0.98 0.98 0.9601 0.9601 1,150
12/03/2013 0.98 0.982 0.98 0.982 2,200
12/02/2013 0.96 0.981 0.96 0.98 9,654
11/29/2013 0.98 0.98 0.98 0.98 00
11/27/2013 0.98 0.98 0.98 0.98 473
11/26/2013 0.991 0.991 0.991 0.991 1,010
11/25/2013 1.02 1.02 1.02 1.02 2,900
11/22/2013 0.992 0.992 0.992 0.992 1,010
11/21/2013 1 1.0001 1 1 13,433
11/20/2013 0.99 1.0001 0.99 1 29,562
11/19/2013 1 1 1 1 3,500
11/18/2013 0.9627 0.9627 0.9627 0.9627 00
11/15/2013 0.9627 0.9627 0.9627 0.9627 00
11/14/2013 1 1 0.9627 0.9627 283
11/13/2013 0.9703 0.9703 0.9703 0.9703 00
11/12/2013 0.9703 0.9703 0.9703 0.9703 500
11/11/2013 1 1 1 1 00
11/08/2013 0.95 1 0.95 1 10,782
11/07/2013 0.93 0.93 0.93 0.93 00
11/06/2013 0.93 0.9301 0.93 0.93 4,122
11/05/2013 0.9401 0.9401 0.9401 0.9401 00
11/04/2013 0.96 0.96 0.8888 0.9401 1,200
11/01/2013 1.03 1.03 1.007 1.01 21,970
10/31/2013 1.05 1.05 1.05 1.05 1,932
10/30/2013 1.05 1.05 1.05 1.05 1,305
10/29/2013 1.08 1.08 1.08 1.08 100
10/28/2013 1.099 1.099 1.099 1.099 00
10/25/2013 1.09 1.149 1.05 1.099 2,900
10/24/2013 1 1.1 1 1.05 8,626
10/23/2013 1.03 1.03 1.03 1.03 00
10/22/2013 1.03 1.0782 1.03 1.03 700
10/21/2013 1 1 1 1 2,400
10/18/2013 1 1 0.8888 1 23,769
10/17/2013 1.01 1.08 1.01 1.06 16,700
10/16/2013 0.85 0.9814 0.85 0.97 19,860
10/15/2013 0.82 0.8226 0.82 0.8226 330
10/14/2013 0.84 0.84 0.81 0.81 7,612
10/11/2013 0.84 0.84 0.8399 0.8399 14,300
10/10/2013 0.84 0.84 0.84 0.84 00
10/09/2013 0.83 0.84 0.82 0.84 2,463
10/08/2013 0.84 0.84 0.82 0.82 628
10/07/2013 0.81 0.81 0.81 0.81 4,000
10/04/2013 0.8101 0.8101 0.8101 0.8101 100
10/03/2013 0.88 0.9201 0.84 0.84 3,500
10/02/2013 0.81 0.86 0.81 0.84 4,312
10/01/2013 0.92 0.92 0.92 0.92 00
09/30/2013 0.92 0.92 0.92 0.92 00
09/27/2013 0.88 0.92 0.88 0.92 1,050
09/26/2013 0.86 0.89 0.8129 0.89 17,592
09/25/2013 0.85 0.85 0.85 0.85 205
09/24/2013 0.91 0.91 0.91 0.91 00
09/23/2013 0.91 0.91 0.91 0.91 600
09/20/2013 0.9 0.9 0.9 0.9 200
09/19/2013 0.87 0.92 0.8699 0.92 9,100
09/18/2013 0.8579 0.8579 0.8579 0.8579 00
09/17/2013 0.94 0.94 0.8579 0.8579 25,960
09/16/2013 0.92 0.92 0.92 0.92 185
09/13/2013 0.94 0.94 0.94 0.94 00
09/12/2013 0.94 0.94 0.94 0.94 00
09/11/2013 0.97 0.98 0.94 0.94 1,900
09/10/2013 0.93 0.93 0.93 0.93 462
09/09/2013 0.95 0.95 0.95 0.95 244
09/06/2013 1.02 1.02 1.02 1.02 200
09/05/2013 0.98 1 0.96 1 1,400
09/04/2013 1.05 1.07 1.05 1.0601 5,600
09/03/2013 1.1 1.1 0.9499 1.0298 7,210
08/30/2013 0.96 1.05 0.96 1.0401 5,803
08/29/2013 1.1 1.1 0.9199 0.92 4,950
08/28/2013 0.92 1.01 0.9 1 19,916
08/27/2013 1 1 0.93 0.96 1,800
08/26/2013 1.03 1.03 0.9901 1 9,300
08/23/2013 0.96 0.96 0.92 0.9299 11,000
08/22/2013 1.05 1.05 0.96 0.96 2,400
08/21/2013 1 1 1 1 1,200
08/20/2013 1 1.14 0.9699 1.01 14,206
08/19/2013 1 1.13 0.9699 1 28,707
08/16/2013 1.01 1.01 1.01 1.01 00
08/15/2013 1.08 1.09 1.01 1.01 8,300
08/14/2013 1.09 1.09 1.04 1.04 6,800
08/13/2013 1.02 1.09 0.96 1.09 3,000
08/12/2013 1.02 1.02 1.02 1.02 00
08/09/2013 1.02 1.07 1.02 1.02 800
08/08/2013 1.1 1.1 1.08 1.1 4,100
08/07/2013 1.09 1.09 1.09 1.09 9,500
08/06/2013 1.09 1.09 1.09 1.09 1,000
08/05/2013 1.08 1.08 1.08 1.08 00
08/02/2013 1.08 1.08 1.08 1.08 900
08/01/2013 1.08 1.08 1.08 1.08 00
07/31/2013 1.08 1.08 1.08 1.08 00
07/30/2013 1.08 1.08 1.08 1.08 00
07/29/2013 1.08 1.08 1.08 1.08 00
07/26/2013 1.08 1.08 1.08 1.08 200
07/25/2013 1.16 1.16 1.16 1.16 00
07/24/2013 1.12 1.16 1.08 1.16 2,800
07/23/2013 1.17 1.17 1.17 1.17 1,100
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?