Quantcast

RPT Realty Common Stock Historical Stock Prices

RPT 
$11.64
*  
0.04
0.34%
Get RPT Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading RPT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RPT After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 11.64 11.73 11.44 11.64 703,690
07/17/2019 11.68 11.76 11.505 11.68 518,987
07/16/2019 11.68 11.8 11.66 11.69 219,593
07/15/2019 11.79 11.84 11.66 11.74 635,544
07/12/2019 11.46 11.83 11.46 11.76 387,025
07/11/2019 11.97 11.99 11.6 11.8 537,353
07/10/2019 12.02 12.06 11.88 11.95 1,104,031
07/09/2019 11.95 11.97 11.8 11.96 527,852
07/08/2019 11.99 12.005 11.925 11.96 471,139
07/05/2019 11.83 12.03 11.74 12.02 314,309
07/03/2019 11.94 12.03 11.88 11.92 404,328
07/02/2019 11.76 11.9 11.67 11.9 512,303
07/01/2019 12.17 12.17 11.54 11.7 660,459
06/28/2019 12.03 12.21 12.03 12.11 914,871
06/27/2019 11.78 12.01 11.7 12.01 625,859
06/26/2019 12.34 12.34 11.73 11.73 1,132,278
06/25/2019 12.35 12.5 12.245 12.3 575,758
06/24/2019 12.62 12.62 12.32 12.32 398,791
06/21/2019 12.65 12.65 12.46 12.58 917,144
06/20/2019 12.79 12.85 12.66 12.72 311,727
06/19/2019 12.56 12.765 12.51 12.73 441,945
06/18/2019 12.88 12.98 12.7484 12.84 517,309
06/17/2019 12.71 12.92 12.71 12.84 344,371
06/14/2019 12.75 12.76 12.65 12.71 400,840
06/13/2019 12.61 12.69 12.51 12.68 567,290
06/12/2019 12.48 12.605 12.46 12.56 383,462
06/11/2019 12.52 12.57 12.37 12.49 623,814
06/10/2019 12.65 12.65 12.43 12.5 592,367
06/07/2019 12.63 12.695 12.56 12.63 554,725
06/06/2019 12.6 12.67 12.43 12.58 513,015
06/05/2019 12.37 12.59 12.35 12.58 362,584
06/04/2019 12.27 12.39 12.19 12.34 322,976
06/03/2019 12.29 12.33 12.07 12.26 838,352
05/31/2019 12.11 12.27 11.98 12.17 538,746
05/30/2019 12.25 12.37 12.17 12.19 292,947
05/29/2019 12.37 12.49 12.24 12.26 539,949
05/28/2019 12.76 12.8069 12.57 12.57 584,147
05/24/2019 12.64 12.76 12.57 12.72 413,791
05/23/2019 12.54 12.615 12.49 12.57 574,081
05/22/2019 12.62 12.7175 12.58 12.64 392,993
05/21/2019 12.57 12.705 12.56 12.65 259,065
05/20/2019 12.64 12.7 12.53 12.53 367,683
05/17/2019 12.59 12.74 12.53 12.68 428,730
05/16/2019 12.67 12.75 12.63 12.64 375,608
05/15/2019 12.6 12.75 12.56 12.66 365,096
05/14/2019 12.69 12.75 12.62 12.65 367,703
05/13/2019 12.5 12.75 12.5 12.67 391,154
05/10/2019 12.52 12.72 12.52 12.69 394,113
05/09/2019 12.5 12.58 12.37 12.52 573,448
05/08/2019 12.42 12.635 12.42 12.52 523,389
05/07/2019 12.81 12.88 12.39 12.45 403,176
05/06/2019 12.65 12.875 12.61 12.84 606,985
05/03/2019 12.66 12.8 12.535 12.78 831,880
05/02/2019 12.37 12.66 12.31 12.54 794,777
05/01/2019 12.2 12.37 12.13 12.24 1,092,978
04/30/2019 11.97 12.2 11.9 12.13 844,540
04/29/2019 12.08 12.13 11.96 11.98 723,234
04/26/2019 11.92 12.09 11.86 12.04 454,866
04/25/2019 11.9 11.91 11.695 11.86 540,996
04/24/2019 11.92 12.19 11.85 11.88 1,021,806
04/23/2019 11.62 11.85 11.54 11.81 650,491
04/22/2019 11.87 11.91 11.43 11.6 718,342
04/18/2019 11.79 12.02 11.76 11.93 421,542
04/17/2019 11.85 11.91 11.71 11.8 429,459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RPT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio