Historical Stock Prices

RPT 
$16.8
*  
0.13
0.78%
Get RPT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading RPT now
Exchange: NYSE
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.64 16.82 16.62 16.8 851,576
09/18/2014 16.67 16.7 16.48 16.67 476,594
09/17/2014 16.66 16.75 16.54 16.66 551,820
09/16/2014 16.59 16.83 16.5 16.82 798,001
09/15/2014 16.68 16.85 16.51 16.55 391,365
09/12/2014 17.18 17.24 16.63 16.72 783,971
09/11/2014 16.91 17.12 16.91 17.07 404,006
09/10/2014 17.11 17.24 16.95 17.01 354,915
09/09/2014 17.31 17.36 17.12 17.21 404,214
09/08/2014 17.29 17.37 17.19 17.35 435,021
09/05/2014 16.93 17.28 16.93 17.27 463,741
09/04/2014 17.15 17.2 17 17.02 337,535
09/03/2014 17.16 17.18 17.06 17.1 418,852
09/02/2014 16.98 17.07 16.89 17.07 435,430
08/29/2014 17 17.04 16.89 16.96 1,444,979
08/28/2014 16.87 16.97 16.82 16.95 302,342
08/27/2014 16.93 16.97 16.85 16.94 315,919
08/26/2014 16.75 16.91 16.7 16.87 261,411
08/25/2014 16.86 16.89 16.625 16.74 251,600
08/22/2014 16.96 16.9875 16.745 16.78 296,558
08/21/2014 16.96 17 16.88 16.96 363,685
08/20/2014 16.74 16.94 16.64 16.9 362,940
08/19/2014 16.75 16.87 16.75 16.83 417,689
08/18/2014 16.74 16.83 16.68 16.75 419,025
08/15/2014 16.83 16.89 16.62 16.65 571,301
08/14/2014 16.72 16.82 16.675 16.71 512,377
08/13/2014 16.69 16.73 16.64 16.67 479,966
08/12/2014 16.61 16.76 16.59 16.63 498,030
08/11/2014 16.53 16.64 16.46 16.59 471,309
08/08/2014 16.31 16.57 16.31 16.45 1,127,491
08/07/2014 16.44 16.49 16.34 16.4 320,337
08/06/2014 16.38 16.44 16.33 16.39 271,367
08/05/2014 16.52 16.61 16.34 16.4 506,576
08/04/2014 16.68 16.69 16.51 16.58 646,995
08/01/2014 16.6 16.745 16.48 16.66 709,088
07/31/2014 16.51 16.7 16.47 16.6 2,409,124
07/30/2014 16.95 16.95 16.705 16.81 251,335
07/29/2014 16.96 16.96 16.73 16.89 392,058
07/28/2014 16.91 16.95 16.82 16.87 249,554
07/25/2014 16.85 17 16.82 16.9 559,329
07/24/2014 16.98 17.03 16.86 16.96 847,155
07/23/2014 16.54 17.1 16.54 16.91 1,159,220
07/22/2014 16.8 16.9 16.78 16.88 229,734
07/21/2014 16.79 16.85 16.69 16.71 312,301
07/18/2014 16.67 16.92 16.67 16.89 329,993
07/17/2014 16.71 16.74 16.67 16.7 651,298
07/16/2014 16.78 16.79 16.68 16.77 451,219
07/15/2014 16.83 16.84 16.68 16.75 269,664
07/14/2014 16.74 16.85 16.735 16.79 577,695
07/11/2014 16.82 16.88 16.73 16.74 239,079
07/10/2014 16.64 16.87 16.64 16.8 256,272
07/09/2014 16.93 16.95 16.75 16.83 343,518
07/08/2014 16.86 16.96 16.81 16.88 559,380
07/07/2014 16.78 16.9 16.71 16.84 310,120
07/03/2014 16.82 16.84 16.525 16.79 214,908
07/02/2014 16.7 16.9 16.63 16.83 398,944
07/01/2014 16.61 16.84 16.55 16.77 587,394
06/30/2014 16.56 16.68 16.35 16.62 302,467
06/27/2014 16.3 16.58 16.27 16.57 244,894
06/26/2014 16.46 16.46 16.33 16.4 147,840
06/25/2014 16.37 16.5 16.36 16.44 219,052
06/24/2014 16.46 16.5 16.42 16.44 295,007
06/23/2014 16.44 16.5 16.43 16.46 221,151
06/20/2014 16.5 16.51 16.43 16.48 567,114
06/19/2014 16.5 16.57 16.44 16.5 268,426
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?