Historical Stock Prices

RPTP 
$9.65
*  
0.47
4.64%
Get RPTP Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading RPTP now
Exchange: NASDAQ
Industry: Health Care
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 01-MAY-2014 TO 01-MAY-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.
05/01/2015 10.38 10.75 9.48 9.65 2,112,009
04/30/2015 10.82 10.95 10.01 10.12 2,552,191
04/29/2015 10.74 11.06 10.58 10.85 1,001,775
04/28/2015 10.82 11.04 10.34 10.77 1,333,959
04/27/2015 10.94 11.14 10.75 10.8 1,333,480
04/24/2015 10.74 11.06 10.52 10.81 1,200,695
04/23/2015 10.57 10.74 10.05 10.71 832,298
04/22/2015 10.75 10.94 10.49 10.56 402,181
04/21/2015 10.81 10.99 10.53 10.73 455,674
04/20/2015 11.01 11.04 10.68 10.78 568,457
04/17/2015 10.94 11.13 10.78 10.97 1,063,068
04/16/2015 10.89 11.01 10.61 11 787,396
04/15/2015 10.88 11.2 10.76 10.87 1,229,729
04/14/2015 10.62 10.8 10.495 10.65 834,488
04/13/2015 10.6 10.79 10.5 10.58 627,779
04/10/2015 10.72 10.88 10.55 10.58 981,880
04/09/2015 10.71 10.9 10.44 10.68 979,275
04/08/2015 10.33 10.75 10.27 10.75 1,378,754
04/07/2015 10.44 10.7 10.33 10.33 1,663,505
04/06/2015 10.37 10.54 10.185 10.27 1,208,686
04/02/2015 9.71 10.7 9.7 10.48 8,544,698
04/01/2015 11.14 11.2 9.89 9.98 4,043,212
03/31/2015 11.73 11.7699 10.72 10.87 3,153,968
03/30/2015 12 12.06 11.84 12.04 2,926,116
03/27/2015 11.56 12 11.36 11.97 2,643,171
03/26/2015 11.31 11.83 11.23 11.56 977,515
03/25/2015 11.55 11.72 11.21 11.53 1,526,740
03/24/2015 11.66 12.16 11.46 11.48 2,041,126
03/23/2015 11.77 11.93 11.31 11.68 710,215
03/20/2015 11.78 12 11.66 11.86 2,583,916
03/19/2015 11.39 11.99 11.39 11.72 825,234
03/18/2015 11.13 11.96 11.05 11.88 1,434,365
03/17/2015 11.45 11.71 11.15 11.38 961,820
03/16/2015 12.09 12.1 11.345 11.52 1,209,744
03/13/2015 11.78 12 11.68 11.88 1,482,073
03/12/2015 11.32 11.83 11.08 11.75 983,430
03/11/2015 11.48 11.69 11.23 11.26 898,394
03/10/2015 11.2 11.5 11.0201 11.49 1,803,642
03/09/2015 11 11.18 10.68 11.12 1,367,493
03/06/2015 10.88 11.09 10.52 10.86 1,393,791
03/05/2015 10.46 10.8 10.31 10.77 1,385,452
03/04/2015 9.57 10.37 9.57 10.3 1,463,187
03/03/2015 9.75 10.03 9.56 9.61 1,082,537
03/02/2015 9.22 9.7 9.12 9.68 917,476
02/27/2015 8.83 9.78 8.62 9.27 1,259,296
02/26/2015 9.59 9.85 9.41 9.64 1,099,119
02/25/2015 9.35 9.77 9.18 9.58 894,801
02/24/2015 10.01 10.2 9.15 9.36 1,075,421
02/23/2015 9.89 10.1 9.794 9.94 1,290,433
02/20/2015 9.74 9.96 9.45 9.89 1,214,711
02/19/2015 9.48 9.7 9.41 9.64 943,458
02/18/2015 9.4 9.54 9.25 9.47 2,043,618
02/17/2015 9.11 9.54 9 9.39 1,275,704
02/13/2015 9.41 9.48 8.98 9.05 1,594,251
02/12/2015 9.1 9.45 8.93 9.45 657,499
02/11/2015 9.22 9.33 8.9 8.99 534,813
02/10/2015 9.2 9.3 8.63 9.21 850,275
02/09/2015 9.34 9.61 9 9.17 702,365
02/06/2015 9.12 9.62 9.051 9.36 735,355
02/05/2015 8.99 9.22 8.68 9.15 518,269
02/04/2015 9.06 9.15 8.725 8.93 764,826
02/03/2015 9.06 9.22 8.74 9.15 731,591
02/02/2015 9.51 9.56 8.85 9.01 932,460
01/30/2015 9.3 9.48 9.01 9.04 777,099
01/29/2015 8.81 9.35 8.52 9.35 915,207
01/28/2015 9.18 9.18 8.65 8.76 765,426
01/27/2015 9.07 9.25 8.99 9.08 503,656
01/26/2015 9.23 9.35 9.05 9.24 707,348
01/23/2015 9.4 9.42 9.02 9.29 634,277
01/22/2015 9.64 9.65 9.28 9.46 865,224
01/21/2015 9.86 10.04 9.63 9.65 673,435
01/20/2015 9.99 10.03 9.75 9.95 1,034,249
01/16/2015 9.58 10 9.27 9.99 580,016
01/15/2015 9.97 9.99 9.53 9.62 490,781
01/14/2015 9.65 10.01 9.62 9.98 395,126
01/13/2015 10.23 10.53 9.7 9.85 646,650
01/12/2015 10.64 10.74 10.13 10.19 410,735
01/09/2015 10.77 10.95 10.41 10.65 396,367
01/08/2015 10.68 10.99 10.35 10.81 769,044
01/07/2015 10.35 10.66 10.23 10.62 739,681
01/06/2015 10.64 10.73 10.07 10.28 562,456
01/05/2015 10.43 10.89 10.2 10.61 754,150
01/02/2015 10.61 10.62 10.17 10.4 482,500
12/31/2014 10.48 10.85 10.435 10.52 668,582
12/30/2014 10.22 10.5 10.22 10.49 535,761
12/29/2014 9.81 10.525 9.78 10.28 1,117,446
12/26/2014 9.41 9.7 9.0101 9.63 332,769
12/24/2014 8.8 9.4 8.7 9.34 347,682
12/23/2014 9.2 9.2 8.7 8.78 436,831
12/22/2014 9.13 9.24 8.76 9.16 529,766
12/19/2014 9.16 9.57 8.85 9.12 2,746,306
12/18/2014 8.76 9.18 8.73 9.1 2,137,664
12/17/2014 8.25 8.74 8.24 8.71 657,670
12/16/2014 7.97 8.62 7.85 8.25 618,673
12/15/2014 8.52 8.6 7.9 8.04 806,807
12/12/2014 8.15 8.63 8.1 8.445 552,188
12/11/2014 8.27 8.67 8.16 8.22 558,426
12/10/2014 8.45 8.62 8.23 8.23 400,219
12/09/2014 8.15 8.55 8 8.51 474,755
12/08/2014 9.06 9.11 8.23 8.32 606,845
12/05/2014 8.66 9.1 8.59 9.05 492,718
12/04/2014 8.9 8.9 8.6 8.63 319,501
12/03/2014 9.17 9.28 8.82 8.95 532,748
12/02/2014 8.88 9.76 8.75 9.13 1,052,520
12/01/2014 9.62 9.62 8.65 8.72 498,001
11/28/2014 9.4 9.745 9.1763 9.62 335,822
11/26/2014 9.79 9.87 9.3 9.4 2,391,385
11/25/2014 9.92 9.97 9.65 9.81 643,227
11/24/2014 10.02 10.17 9.845 9.92 549,608
11/21/2014 10.12 10.12 9.75 9.95 381,037
11/20/2014 9.84 10.24 9.73 9.94 469,292
11/19/2014 10 10.24 9.92 9.93 688,064
11/18/2014 9.88 10.37 9.82 10.01 660,315
11/17/2014 9.92 10.15 9.73 9.83 762,297
11/14/2014 10.29 10.33 9.72 9.88 500,692
11/13/2014 10.6 10.75 10.22 10.28 285,809
11/12/2014 10.5 10.75 10.16 10.54 385,836
11/11/2014 10.86 10.92 10.4 10.68 622,435
11/10/2014 10.14 10.84 10.0001 10.72 638,571
11/07/2014 9.02 10.17 9.02 10.15 625,287
11/06/2014 9.45 9.73 9.28 9.68 620,484
11/05/2014 9.87 9.87 9.3 9.42 430,211
11/04/2014 9.54 9.78 9.46 9.75 373,054
11/03/2014 9.58 9.91 9.45 9.61 328,743
10/31/2014 11.1 11.1 9.555 9.61 756,858
10/30/2014 10.82 11.05 10.82 11.01 1,549,023
10/29/2014 10.96 10.98 10.71 10.86 349,314
10/28/2014 10.99 11 10.84 10.99 731,069
10/27/2014 10.87 10.99 10.67 10.97 337,904
10/24/2014 10.99 11 10.68 10.98 893,884
10/23/2014 10.36 10.92 10.04 10.89 532,335
10/22/2014 10.62 10.62 10.06 10.19 263,466
10/21/2014 10.9 10.98 10.5 10.59 355,054
10/20/2014 10.54 10.89 10.36 10.78 409,443
10/17/2014 10.74 10.76 10.14 10.7 423,103
10/16/2014 10.02 10.7 9.96 10.62 459,476
10/15/2014 9.94 10.38 9.66 10.35 568,251
10/14/2014 9.97 10.484 9.75 10.19 453,588
10/13/2014 9.85 10.14 9.19 9.76 442,712
10/10/2014 10.09 10.5 9.77 9.84 484,290
10/09/2014 10.28 10.62 9.94 10.17 545,471
10/08/2014 9.61 10.35 9.45 10.32 844,462
10/07/2014 9.87 10.15 9.53 9.63 542,237
10/06/2014 10.49 10.74 9.78 9.98 592,013
10/03/2014 10.29 10.49 9.85 10.43 436,425
10/02/2014 9.7 10.33 9.53 10.11 486,125
10/01/2014 9.54 10.12 9.39 9.63 811,085
09/30/2014 10.18 10.45 9.59 9.59 463,468
09/29/2014 10.65 11.08 9.89 10.15 1,715,082
09/26/2014 10.19 11 10.05 10.94 686,542
09/25/2014 10.37 10.65 10.11 10.15 298,348
09/24/2014 9.93 10.91 9.856 10.47 621,986
09/23/2014 10.29 10.5 9.95 9.95 342,309
09/22/2014 10.35 10.8 10.21 10.4 609,465
09/19/2014 10.87 11.07 10.26 10.44 1,076,730
09/18/2014 11.09 11.32 10.69 10.77 1,144,174
09/17/2014 10.7 11.086 10.49 10.99 780,449
09/16/2014 10.52 10.8199 10.1401 10.68 742,322
09/15/2014 11.35 11.35 10.26 10.59 890,519
09/12/2014 11.43 11.67 10.95 11.14 775,938
09/11/2014 10.81 11.47 10.71 11.45 1,011,105
09/10/2014 10.71 11.02 10.57 10.91 616,568
09/09/2014 11 11.1 10.65 10.68 966,520
09/08/2014 10.73 11.19 10.65 11.01 428,879
09/05/2014 11.07 11.28 10.66 10.79 556,169
09/04/2014 11.35 11.64 11.04 11.1 497,395
09/03/2014 11.11 11.4 10.9 11.34 414,580
09/02/2014 11.14 11.14 10.76 11.08 403,199
08/29/2014 10.77 11.08 10.68 11.02 476,285
08/28/2014 11.09 11.3 10.74 10.75 376,292
08/27/2014 11.46 11.49 10.93 11.22 1,084,866
08/26/2014 11.4 11.56 11.24 11.46 512,502
08/25/2014 11.01 11.5 10.92 11.39 533,143
08/22/2014 11.08 11.08 10.71 10.92 375,153
08/21/2014 11.38 11.45 11.01 11.08 291,457
08/20/2014 11.29 11.67 11.22 11.38 709,987
08/19/2014 11.13 11.46 11.05 11.44 702,345
08/18/2014 11 11.09 10.58 10.93 502,390
08/15/2014 11.15 11.15 10.54 10.91 509,204
08/14/2014 10.99 11.27 10.65 11.04 584,048
08/13/2014 10.66 11.32 10.65 10.94 945,770
08/12/2014 11.01 11.33 10.55 10.66 804,226
08/11/2014 10.76 11.268 10.53 11.24 1,351,588
08/08/2014 8.35 10.71 8.35 10.56 3,024,492
08/07/2014 8.75 8.86 8.23 8.24 392,397
08/06/2014 8.69 9.05 8.3201 8.67 492,318
08/05/2014 8 9.29 8 8.9 1,271,249
08/04/2014 8.65 8.7201 8.07 8.09 472,845
08/01/2014 8.6 8.97 8.08 8.12 375,034
07/31/2014 9.06 9.33 8.57 8.61 554,808
07/30/2014 8.72 9.66 8.66 9.16 585,251
07/29/2014 8.2 8.66 8.06 8.62 293,967
07/28/2014 8.38 8.38 8.03 8.13 296,573
07/25/2014 8.52 8.52 8.26 8.37 282,812
07/24/2014 8.76 8.84 8.5 8.66 292,061
07/23/2014 8.46 8.84 8.45 8.73 427,179
07/22/2014 8.53 8.61 8.33 8.39 270,027
07/21/2014 8.43 8.59 8.17 8.42 454,329
07/18/2014 8.33 8.81 8.2901 8.53 593,355
07/17/2014 8.81 8.99 8.31 8.35 931,589
07/16/2014 9.41 9.47 8.93 8.94 452,530
07/15/2014 10.35 10.51 9.18 9.36 811,521
07/14/2014 10.67 10.75 10.25 10.32 262,067
07/11/2014 10.25 10.52 10.18 10.49 251,598
07/10/2014 10.39 10.45 9.79 10.27 788,760
07/09/2014 10.26 11.07 10.13 10.92 1,009,285
07/08/2014 10.75 10.91 9.94 10.26 929,763
07/07/2014 11.47 11.66 10.76 10.76 521,166
07/03/2014 11.63 11.68 11.21 11.54 388,749
07/02/2014 11.89 12.2 11.41 11.46 686,722
07/01/2014 11.62 11.81 11.54 11.7 353,637
06/30/2014 11.31 11.98 11.1 11.55 650,885
06/27/2014 11.25 11.7 11.09 11.32 668,609
06/26/2014 11.01 11.41 10.89 11.3 453,885
06/25/2014 11.37 11.64 11.035 11.14 660,302
06/24/2014 11.46 12.19 11.41 11.63 839,899
06/23/2014 11.87 12 11.32 11.37 900,490
06/20/2014 12.06 12.1 11.42 12.04 1,142,596
06/19/2014 11.75 12 11.62 11.99 830,105
06/18/2014 11.5 11.73 11.35 11.72 585,995
06/17/2014 11.39 11.57 11.32 11.47 534,279
06/16/2014 11.26 11.62 11.23 11.45 578,687
06/13/2014 11.25 11.64 11.1 11.22 1,082,065
06/12/2014 10.68 11.335 10.55 11.3 1,001,269
06/11/2014 11.04 11.04 10.36 10.79 843,561
06/10/2014 9.9 10.6 9.6 10.53 1,461,343
06/09/2014 9.33 9.72 9.31 9.7 741,458
06/06/2014 8.96 9.34 8.79 9.3 458,780
06/05/2014 8.49 9.14 8.38 8.93 964,442
06/04/2014 7.92 8.55 7.875 8.49 506,672
06/03/2014 8 8.14 7.82 7.91 308,716
06/02/2014 8.18 8.4 7.85 8.04 401,800
05/30/2014 8.5 8.6 8.15 8.18 499,728
05/29/2014 8.8 8.93 8.4598 8.5 582,226
05/28/2014 8.86 8.93 8.63 8.73 396,867
05/27/2014 8.52 8.85 8.46 8.84 723,688
05/23/2014 8.53 8.54 8.3 8.49 372,931
05/22/2014 8.38 8.68 8.35 8.54 377,670
05/21/2014 8.67 8.8 8.37 8.42 633,462
05/20/2014 8.85 8.91 8.53 8.66 1,117,993
05/19/2014 8.34 9 8.3 8.885 1,126,790
05/16/2014 8.43 8.63 8.31 8.45 561,248
05/15/2014 7.73 8.6 7.72 8.52 1,119,887
05/14/2014 7.82 8.25 7.78 7.82 525,877
05/13/2014 8.23 8.28 7.86 7.99 740,635
05/12/2014 7.56 8.23 7.56 8.15 530,283
05/09/2014 7.13 7.9 7.12 7.83 932,958
05/08/2014 7.46 8.18 7.41 7.57 1,008,703
05/07/2014 7.55 7.73 7.4 7.66 473,809
05/06/2014 7.91 8.13 7.63 7.68 643,652
05/05/2014 7.75 8.11 7.62 8.05 522,897
05/02/2014 8.13 8.41 7.92 7.99 460,077
05/01/2014 8.19 8.44 7.945 8.23 528,428
*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?