Historical Stock Prices

RPT 
$18.7
*  
0.07
0.38%
Get RPT Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 18.69 18.8 18.6 18.7 155,913
12/23/2014 18.6 18.63 18.51 18.63 475,002
12/22/2014 18.38 18.65 18.37 18.62 404,294
12/19/2014 18.31 18.41 18.15 18.4 1,168,631
12/18/2014 18.35 18.36 18.125 18.31 659,929
12/17/2014 17.8 18.23 17.7 18.22 1,915,227
12/16/2014 17.82 18.07 17.76 17.92 990,709
12/15/2014 18.13 18.15 17.795 17.85 495,659
12/12/2014 18.1 18.3 18.06 18.09 538,053
12/11/2014 18.18 18.28 18.02 18.26 412,963
12/10/2014 18.11 18.15 18 18.07 283,554
12/09/2014 17.81 18.22 17.81 18.13 481,206
12/08/2014 18.11 18.3 17.91 17.95 353,854
12/05/2014 17.99 18.1 17.96 18.04 589,818
12/04/2014 18.05 18.15 17.965 18.1 469,998
12/03/2014 18.13 18.18 18.01 18.11 423,351
12/02/2014 17.86 18.1 17.68 18.1 586,969
12/01/2014 17.86 18.04 17.84 17.85 304,715
11/28/2014 17.96 18.19 17.89 17.9 241,830
11/26/2014 17.75 17.97 17.75 17.95 213,491
11/25/2014 17.79 17.83 17.66 17.72 467,720
11/24/2014 17.65 17.76 17.53 17.72 233,000
11/21/2014 17.76 17.76 17.52 17.59 408,973
11/20/2014 17.51 17.6 17.49 17.58 358,906
11/19/2014 17.63 17.675 17.48 17.55 448,057
11/18/2014 17.56 17.67 17.52 17.65 353,243
11/17/2014 17.54 17.62 17.48 17.52 363,289
11/14/2014 17.6 17.6 17.42 17.55 443,677
11/13/2014 17.52 17.64 17.48 17.54 204,898
11/12/2014 17.59 17.59 17.39 17.46 263,015
11/11/2014 17.68 17.69 17.55 17.6 317,312
11/10/2014 17.53 17.74 17.51 17.72 551,192
11/07/2014 17.54 17.605 17.35 17.54 399,137
11/06/2014 17.74 17.81 17.51 17.54 350,467
11/05/2014 17.87 17.9 17.62 17.69 278,556
11/04/2014 17.72 17.84 17.68 17.78 482,377
11/03/2014 17.51 17.89 17.43 17.77 745,648
10/31/2014 17.42 17.48 17.23 17.48 1,136,589
10/30/2014 17.17 17.28 17.11 17.24 720,489
10/29/2014 17.31 17.4 17.09 17.26 476,476
10/28/2014 17 17.28 16.98 17.26 709,024
10/27/2014 16.86 17.1 16.83 17.02 743,854
10/24/2014 16.85 17.01 16.75 16.88 866,605
10/23/2014 16.77 17.03 16.6919 16.9 1,928,972
10/22/2014 16.68 16.94 16.58 16.69 1,469,441
10/21/2014 16.51 16.65 16.37 16.64 702,042
10/20/2014 16.2 16.42 16.2 16.42 814,347
10/17/2014 16.46 16.46 16.19 16.26 913,260
10/16/2014 16.22 16.46 16.2 16.35 737,047
10/15/2014 16.25 16.53 16.12 16.36 886,701
10/14/2014 16.27 16.49 16.2 16.35 1,117,999
10/13/2014 16.13 16.35 16.05 16.17 762,228
10/10/2014 15.83 16.24 15.815 16.09 615,321
10/09/2014 16.14 16.31 15.9 15.9 1,220,400
10/08/2014 15.87 16.22 15.85 16.13 1,268,414
10/07/2014 16.1 16.14 15.86 15.86 515,864
10/06/2014 16.08 16.25 16.04 16.14 341,070
10/03/2014 16.23 16.23 15.98 16.08 564,324
10/02/2014 16.22 16.35 15.96 16.07 999,054
10/01/2014 16.28 16.37 16.13 16.19 898,990
09/30/2014 16.45 16.49 16.24 16.25 953,756
09/29/2014 16.31 16.42 16.18 16.41 328,138
09/26/2014 16.27 16.47 16.17 16.44 522,406
09/25/2014 16.32 16.4 16.17 16.26 480,633
09/24/2014 16.42 16.54 16.34 16.36 807,432
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?