Historical Stock Prices

RPT 
$18.31
*  
0.11
0.6%
Get RPT Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 18.24 18.44 18.2 18.31 271,059
04/23/2015 18.38 18.47 18.16 18.2 456,259
04/22/2015 18.24 18.46 18.21 18.43 388,411
04/21/2015 18.22 18.36 18.02 18.2 613,524
04/20/2015 18.18 18.25 18.09 18.2 481,183
04/17/2015 18.15 18.228 17.995 18.14 642,704
04/16/2015 18.17 18.27 18.08 18.25 483,683
04/15/2015 18.3 18.3 18.1 18.26 922,173
04/14/2015 18.39 18.42 18.235 18.27 547,252
04/13/2015 18.36 18.44 18.28 18.32 531,310
04/10/2015 18.07 18.53 18.07 18.34 1,486,740
04/09/2015 18.5 18.6 17.86 17.91 480,129
04/08/2015 18.62 18.8 18.57 18.6 318,450
04/07/2015 18.99 18.99 18.6 18.61 348,042
04/06/2015 18.87 19.07 18.85 19.02 276,045
04/02/2015 18.6 18.97 18.58 18.84 408,588
04/01/2015 18.6 18.67 18.38 18.58 449,203
03/31/2015 18.73 18.85 18.57 18.6 317,056
03/30/2015 18.7 18.88 18.58 18.8 589,600
03/27/2015 18.5 18.64 18.42 18.55 480,083
03/26/2015 18.58 18.75 18.31 18.42 590,312
03/25/2015 18.95 19.025 18.54 18.58 760,314
03/24/2015 19.21 19.22 18.83 18.88 1,189,358
03/23/2015 19.31 19.4799 19.03 19.23 659,796
03/20/2015 19 19.37 18.97 19.3 1,094,813
03/19/2015 18.89 19.07 18.85 18.92 888,493
03/18/2015 18.61 19.02 18.47 18.97 595,056
03/17/2015 18.79 18.88 18.672 18.77 345,954
03/16/2015 18.85 19.01 18.73 18.82 401,798
03/13/2015 18.78 18.8 18.54 18.73 334,670
03/12/2015 18.54 18.81 18.49 18.81 404,981
03/11/2015 18.36 18.43 18.175 18.4 538,736
03/10/2015 17.96 18.35 17.96 18.3 773,733
03/09/2015 18.31 18.37 18 18.04 556,102
03/06/2015 18.6 18.6 18.06 18.19 722,942
03/05/2015 18.82 19.01 18.73 18.84 452,967
03/04/2015 18.81 18.89 18.61 18.68 436,263
03/03/2015 18.85 18.92 18.66 18.85 288,117
03/02/2015 18.7 19.06 18.592 18.92 327,693
02/27/2015 18.6 18.77 18.4 18.72 363,513
02/26/2015 18.75 18.76 18.48 18.57 264,811
02/25/2015 18.78 18.96 18.66 18.74 354,176
02/24/2015 19.13 19.23 18.67 18.75 436,802
02/23/2015 19.1 19.24 18.96 19.24 489,832
02/20/2015 18.88 19.19 18.85 19.06 435,879
02/19/2015 19.3 19.34 18.79 18.92 556,307
02/18/2015 19.21 19.42 18.95 19.4 849,165
02/17/2015 19.4 19.49 19.14 19.28 490,814
02/13/2015 19.41 19.44 19.06 19.37 522,411
02/12/2015 19.25 19.395 19.06 19.37 683,455
02/11/2015 19.35 19.37 18.88 19.07 573,731
02/10/2015 19.25 19.31 18.87 19.27 456,903
02/09/2015 19.35 19.65 19.22 19.24 626,760
02/06/2015 19.96 19.96 19.41 19.5 611,448
02/05/2015 19.74 20.03 19.65 20.02 447,780
02/04/2015 19.79 19.79 19.54 19.69 605,246
02/03/2015 19.48 19.82 19.33 19.81 509,796
02/02/2015 19.57 19.65 19.21 19.54 512,287
01/30/2015 19.82 19.87 19.56 19.57 649,246
01/29/2015 20 20.03 19.66 19.85 530,452
01/28/2015 20.12 20.2 19.89 19.91 426,761
01/27/2015 19.91 20.16 19.87 20.03 526,349
01/26/2015 19.51 20.06 19.47 20.04 576,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?