Historical Stock Prices

RPTP 
$9.4
*  
0.41
4.18%
Get RPTP Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
04/30/2014 7.86 8.33 7.7201 8.27 457,126
04/29/2014 7.46 8.1 7.46 8.07 629,537
04/28/2014 7.43 7.78 7.28 7.56 711,328
04/25/2014 8.23 8.36 7.5 7.51 577,033
04/24/2014 8.21 8.47 7.75 8.24 571,907
04/23/2014 8.5 8.5 8.1767 8.27 377,488
04/22/2014 7.91 8.63 7.91 8.48 558,735
04/21/2014 8.08 8.3 7.86 8.05 398,238
04/17/2014 8.35 8.6875 8.205 8.23 334,237
04/16/2014 8 8.51 7.96 8.5 529,616
04/15/2014 7.94 8.35 7.5 7.9 1,128,267
04/14/2014 7.75 8.4 7.65 7.97 879,254
04/11/2014 8.17 8.75 7.77 7.81 884,831
04/10/2014 8.77 9.02 8.23 8.28 635,434
04/09/2014 8.76 9.09 8.74 8.94 597,743
04/08/2014 8.57 9 8.49 8.95 808,422
04/07/2014 8.76 9 8.43 8.52 746,558
04/04/2014 9.28 9.51 8.51 8.81 1,082,073
04/03/2014 9.83 10 9.14 9.17 801,563
04/02/2014 9.97 10.05 9.66 9.85 462,940
04/01/2014 10 10.49 9.7 9.88 3,585,999
03/31/2014 9.54 10.01 9.48 10 1,214,457
03/28/2014 10.11 10.32 9.38 9.43 1,316,812
03/27/2014 10.1 10.55 9.75 10.17 1,116,900
03/26/2014 10.34 10.66 10.03 10.15 908,178
03/25/2014 10.24 10.5 9.95 10.22 1,014,351
03/24/2014 10.46 10.94 10.04 10.17 1,715,510
03/21/2014 10.86 10.8899 10.4 10.66 2,168,294
03/20/2014 10.95 11.12 10.77 10.9 853,107
03/19/2014 11.25 11.38 10.83 10.92 1,041,191
03/18/2014 11.12 11.38 10.745 11.17 3,166,416
03/17/2014 11.32 11.47 10.45 11.06 3,452,781
03/14/2014 13.88 14 11.21 11.25 6,229,202
03/13/2014 15.47 15.5 14.71 14.79 941,955
03/12/2014 15.9 15.952 15 15.45 1,347,939
03/11/2014 15.75 16.61 15.43 15.99 839,543
03/10/2014 15.53 15.96 15.27 15.72 933,194
03/07/2014 15.97 16 15.1645 15.61 1,002,129
03/06/2014 16.64 16.86 15.6 15.65 656,434
03/05/2014 16.93 16.93 16.5001 16.58 467,894
03/04/2014 16.19 16.91 16.131 16.88 1,102,028
03/03/2014 15.57 16.29 15.51 16.04 846,465
02/28/2014 16.49 16.79 15.29 15.83 1,809,414
02/27/2014 16.72 16.86 16.29 16.43 934,418
02/26/2014 16.92 16.93 16.24 16.79 2,025,447
02/25/2014 16.76 17.46 16.5 16.83 1,034,824
02/24/2014 16.33 17 16.2 16.67 1,028,067
02/21/2014 16.42 17.17 16 16.18 3,185,817
02/20/2014 17.05 17.72 16.33 17.14 8,148,228
02/19/2014 15.05 15.51 14.75 14.92 680,524
02/18/2014 15.17 15.42 14.99 15.04 491,541
02/14/2014 15.46 15.53 15.02 15.08 392,891
02/13/2014 15.21 15.68 14.51 15.47 1,220,513
02/12/2014 15.44 15.62 15.16 15.49 414,011
02/11/2014 15.81 15.9399 15.39 15.45 602,659
02/10/2014 15.5 15.99 15.2 15.75 875,037
02/07/2014 14.81 15.81 14.57 15.51 1,569,315
02/06/2014 14.98 15.25 14.73 14.74 1,529,398
02/05/2014 14.48 15.62 14.39 14.94 1,374,381
02/04/2014 15.25 15.56 15.0601 15.32 449,855
02/03/2014 15.48 15.82 14.96 15.09 906,693
01/31/2014 15.58 15.93 15.27 15.55 464,831
01/30/2014 15.6 16.03 15.1981 15.84 503,245
01/29/2014 15.55 15.87 15.12 15.48 353,192
01/28/2014 15.58 16.1 14.88 15.68 1,458,832
01/27/2014 15.81 15.81 14.76 15.38 793,341
01/24/2014 15.61 16.14 15.21 15.82 998,356
01/23/2014 15.73 15.86 15.21 15.84 1,226,324
01/22/2014 15.9 16.28 15.49 15.64 1,799,511
01/21/2014 15.61 15.97 15.11 15.91 1,178,885
01/17/2014 15.52 15.66 15.41 15.53 324,044
01/16/2014 15.14 15.68 15 15.48 653,766
01/15/2014 15.5 15.84 14.88 15.17 2,813,405
01/14/2014 14.9 15.5 14.65 15.49 1,347,578
01/13/2014 15.1 15.37 14.35 14.52 1,166,814
01/10/2014 14.99 15.39 14.6 14.81 3,078,946
01/09/2014 13.68 14.55 13.64 14.51 2,241,299
01/08/2014 13.23 13.64 13.11 13.63 550,532
01/07/2014 13.27 13.6 12.96 13.25 560,538
01/06/2014 13.3 13.49 12.77 13.17 524,474
01/03/2014 13.35 13.91 13.16 13.26 357,620
01/02/2014 12.98 13.54 12.68 13.4 462,341
12/31/2013 13.92 13.97 12.98 13.02 781,640
12/30/2013 13.82 14 13.62 13.98 627,065
12/27/2013 13.78 14 13.74 13.86 431,343
12/26/2013 13.68 13.82 13.36 13.69 291,923
12/24/2013 13.58 13.67 13.4 13.62 298,285
12/23/2013 13.24 13.6 13.02 13.6 614,852
12/20/2013 13.25 13.31 13.03 13.13 1,340,332
12/19/2013 12.91 13.2 12.8 13.19 693,175
12/18/2013 12.08 13.2299 12.08 12.98 827,454
12/17/2013 13 13.05 12 12.01 1,541,122
12/16/2013 13.39 13.74 13.02 13.11 941,987
12/13/2013 14.4 14.55 13.18 13.59 1,513,393
12/12/2013 14.1 14.5 14.09 14.5 766,154
12/11/2013 14.5 14.5 14.16 14.29 512,719
12/10/2013 14.3 14.5 14.1401 14.46 469,016
12/09/2013 13.9 14.5 13.7 14.4 507,960
12/06/2013 13.85 14 13.56 14 340,789
12/05/2013 13.95 14.1 13.79 13.91 201,305
12/04/2013 13.85 14.05 13.63 13.99 444,375
12/03/2013 13.9 14.14 13.51 13.9 578,964
12/02/2013 13.88 14.08 13.58 14.03 377,381
11/29/2013 13.85 14.07 13.71 13.89 323,511
11/27/2013 13.79 13.87 13.35 13.83 285,069
11/26/2013 13.4 13.83 13.16 13.81 545,622
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?