Historical Stock Prices

RPT 
$18.55
*  
0.13
0.71%
Get RPT Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
01/23/2015 20.02 20.06 19.785 19.89 303,304
01/22/2015 19.66 20.005 19.56 19.98 596,588
01/21/2015 19.41 19.56 19.2 19.51 626,292
01/20/2015 19.7 19.72 19.36 19.49 540,691
01/16/2015 19.18 19.65 19.18 19.64 520,761
01/15/2015 19.29 19.29 18.94 19.24 703,371
01/14/2015 18.92 19.26 18.92 19.22 602,413
01/13/2015 19.3 19.32 18.97 19.07 532,121
01/12/2015 19.11 19.31 19.07 19.21 366,230
01/09/2015 19.15 19.35 18.95 19.07 1,542,464
01/08/2015 19.25 19.26 19.02 19.14 614,043
01/07/2015 18.89 19.21 18.76 19.21 685,239
01/06/2015 18.97 19.04 18.79 18.84 471,174
01/05/2015 18.72 18.93 18.64 18.87 555,330
01/02/2015 18.82 18.88 18.65 18.69 476,470
12/31/2014 19.08 19.19 18.69 18.74 593,973
12/30/2014 18.75 19 18.73 18.99 476,308
12/29/2014 18.69 18.86 18.61 18.86 426,312
12/26/2014 18.77 18.79 18.61 18.69 319,780
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
09/23/2014 16.62 16.62 16.4 16.44 1,059,222
09/22/2014 16.75 16.82 16.6 16.6 551,318
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
06/18/2014 16.32 16.5 16.254 16.48 249,286
06/17/2014 16.54 16.57 16.416 16.56 318,241
06/16/2014 16.64 16.64 16.46 16.57 184,109
06/13/2014 16.64 16.67 16.41 16.58 132,259
06/12/2014 16.62 16.71 16.47 16.59 161,183
06/11/2014 16.69 16.8 16.56 16.65 176,813
06/10/2014 16.82 16.82 16.715 16.74 281,105
06/09/2014 16.97 17.07 16.84 16.88 222,605
06/06/2014 17.12 17.13 16.91 17 479,385
06/05/2014 16.76 17.04 16.67 17.03 516,462
06/04/2014 16.65 16.73 16.59 16.72 209,867
06/03/2014 16.63 16.75 16.53 16.67 213,077
06/02/2014 16.62 16.75 16.54 16.67 258,087
05/30/2014 16.59 16.7 16.5 16.6 616,053
05/29/2014 16.51 16.635 16.42 16.57 467,771
05/28/2014 16.51 16.52 16.33 16.44 547,350
05/27/2014 16.39 16.58 16.39 16.55 327,010
05/23/2014 16.22 16.38 16.19 16.36 363,368
05/22/2014 16.26 16.29 16.19 16.19 158,665
05/21/2014 16.29 16.34 16.14 16.26 256,305
05/20/2014 16.42 16.436 16.19 16.25 423,836
05/19/2014 16.44 16.48 16.29 16.41 213,876
05/16/2014 16.31 16.47 16.22 16.45 229,104
05/15/2014 16.3 16.36 16.18 16.3 322,368
05/14/2014 16.52 16.53 16.31 16.39 390,008
05/13/2014 16.67 16.76 16.46 16.46 468,966
05/12/2014 16.55 16.71 16.48 16.65 268,916
05/09/2014 16.46 16.55 16.38 16.45 196,552
05/08/2014 16.42 16.54 16.36 16.47 767,188
05/07/2014 16.25 16.41 16.2 16.41 287,730
05/06/2014 16.28 16.35 16.15 16.21 297,529
05/05/2014 16.27 16.36 16.21 16.31 262,948
05/02/2014 16.38 16.6 16.32 16.42 439,090
05/01/2014 16.48 16.48 16.07 16.38 463,951
04/30/2014 16.23 16.48 16.14 16.48 434,262
04/29/2014 16.4 16.46 16.15 16.24 730,141
04/28/2014 16.31 16.43 16.19 16.34 417,690
04/25/2014 16.26 16.34 16.145 16.22 407,831
04/24/2014 16.17 16.375 16.13 16.37 597,411
04/23/2014 16.28 16.36 16.03 16.12 963,748
04/22/2014 16.29 16.36 16.16 16.34 579,248
04/21/2014 16.28 16.34 16.18 16.28 182,525
04/17/2014 16.33 16.38 16.17 16.31 147,988
04/16/2014 16.36 16.42 16.2 16.34 397,798
04/15/2014 16.27 16.38 16.14 16.31 664,272
04/14/2014 16.07 16.26 15.95 16.21 411,201
04/11/2014 15.97 16.16 15.88 15.94 312,549
04/10/2014 16.3 16.44 16.07 16.11 323,866
04/09/2014 16.31 16.41 16.17 16.3 452,244
04/08/2014 16.27 16.39 16.18 16.31 334,591
04/07/2014 16.2 16.38 16.14 16.29 273,669
04/04/2014 16.35 16.38 16.23 16.26 306,855
04/03/2014 16.35 16.41 16.17 16.27 195,622
04/02/2014 16.32 16.41 16.16 16.37 281,097
04/01/2014 16.38 16.38 16.135 16.35 269,883
03/31/2014 16.29 16.41 16.03 16.3 250,986
03/28/2014 16.11 16.35 16.06 16.2 229,850
03/27/2014 16.02 16.12 15.862 16.1 219,709
*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?