Canada markets closed

RPT Realty (RPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.74+0.03 (+0.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202112.7412.9512.6612.7412.74274,500
Jul. 29, 202112.7012.9512.6612.7112.71125,700
Jul. 28, 202112.7412.8112.4312.5712.57142,200
Jul. 27, 202112.6012.7812.5412.6712.67110,200
Jul. 26, 202112.6012.8612.5412.7112.71140,100
Jul. 23, 202112.4912.6312.2912.5612.56189,000
Jul. 22, 202112.8112.8312.3012.4512.45201,800
Jul. 21, 202112.7413.0912.7412.9212.92276,500
Jul. 20, 202112.0212.7711.9912.6012.60590,900
Jul. 19, 202112.3012.3011.8211.9811.98515,100
Jul. 16, 202113.0213.0412.6412.6612.66474,200
Jul. 15, 202112.7312.9312.6912.8712.87297,400
Jul. 14, 202112.9113.1012.8212.8312.83268,400
Jul. 13, 202113.1713.2112.8212.8612.86256,800
Jul. 12, 202112.9313.3312.8913.3213.32319,000
Jul. 09, 202112.6412.9912.6412.9712.97304,500
Jul. 08, 202112.4512.6912.2912.4612.46326,000
Jul. 07, 202112.9112.9912.5912.6812.68234,200
Jul. 06, 202113.1213.1212.6612.9912.99310,000
Jul. 02, 202113.2113.3012.9913.1213.12272,000
Jul. 01, 202113.0813.3813.0113.2113.21377,900
Jun. 30, 202112.9313.0812.8512.9812.98724,800
Jun. 29, 202113.0613.3412.9312.9412.94445,900
Jun. 28, 202113.2513.2512.7012.9912.99426,100
Jun. 25, 202113.1213.4013.0513.3113.311,138,500
Jun. 24, 202113.1913.2312.9713.1513.15293,700
Jun. 23, 202113.2513.4413.2113.2113.21402,100
Jun. 22, 202113.2713.3313.0713.2113.21217,600
Jun. 21, 202112.9013.4212.8613.3313.33393,000
Jun. 18, 202113.1513.1512.7812.8512.85911,700
Jun. 17, 202113.5113.5712.9613.2813.28380,700
Jun. 17, 20210.075 Dividend
Jun. 16, 202113.5813.7013.4513.6713.59353,600
Jun. 15, 202113.6713.7613.5113.6513.58279,000
Jun. 14, 202113.7713.8913.6313.7213.64232,100
Jun. 11, 202113.7813.8313.5913.7813.70195,600
Jun. 10, 202113.9613.9613.6413.8213.74348,600
Jun. 09, 202113.9113.9813.8113.9313.85368,900
Jun. 08, 202113.7414.0013.6713.8613.78578,900
Jun. 07, 202113.0913.5612.9913.4113.34405,800
Jun. 04, 202113.1713.2313.0213.0612.99334,600
Jun. 03, 202113.2713.2913.0413.1913.12293,100
Jun. 02, 202113.1813.3513.0113.3013.23449,400
Jun. 01, 202112.9113.1912.7613.1113.04438,100
May 28, 202112.7612.8312.6412.7512.68260,500
May 27, 202112.8012.9112.6512.6712.60268,700
May 26, 202112.4012.7612.2612.7012.63327,200
May 25, 202112.5412.6312.3412.3512.28345,000
May 24, 202112.3612.5312.2312.4512.38173,200
May 21, 202112.3012.3512.1812.2912.22176,100
May 20, 202112.3812.3811.9612.2112.14369,600
May 19, 202112.1012.2911.8812.2812.21371,800
May 18, 202112.3012.3912.1512.1612.09173,600
May 17, 202112.4112.4412.3012.3412.27147,600
May 14, 202112.4112.5412.3212.4712.40267,700
May 13, 202112.0612.4112.0612.3312.26331,500
May 12, 202112.4012.6211.9412.0111.94371,800
May 11, 202112.5912.6012.2512.3512.28896,200
May 10, 202113.1513.2812.7712.7812.71372,200
May 07, 202112.7513.0812.7012.9812.91354,800
May 06, 202112.8312.9612.6312.7812.71341,600
May 05, 202112.9212.9212.6212.7212.65379,400
May 04, 202112.9813.1312.6912.8512.78332,800
May 03, 202112.8313.1512.7713.0112.94470,400
Apr. 30, 202112.7612.7912.6112.7112.64457,300
Apr. 29, 202112.7613.1412.7012.8512.78243,200
Apr. 28, 202112.8212.9312.7012.7212.65225,700
Apr. 27, 202112.6712.9312.6112.8312.76212,600
Apr. 26, 202112.7412.8312.6012.6412.57299,800
Apr. 23, 202112.4712.6312.3112.6312.56570,400
Apr. 22, 202112.2812.5612.2812.3312.26289,100
Apr. 21, 202112.0812.3811.9412.2912.22502,100
Apr. 20, 202112.0012.1711.8812.0712.00433,600
Apr. 19, 202112.1012.1211.8912.0912.02336,600
Apr. 16, 202112.1412.2412.0512.1712.10343,800
Apr. 15, 202112.3112.3811.8712.1512.08328,500
Apr. 14, 202111.7012.0811.7011.8111.75363,100
Apr. 13, 202111.6411.9011.6211.8211.76218,700
Apr. 12, 202111.7811.8211.5811.8011.74303,100
Apr. 09, 202111.7611.8711.6311.6811.62445,400
Apr. 08, 202111.8211.9811.6311.7911.73479,300
Apr. 07, 202111.8911.9811.6411.8311.77413,500
Apr. 06, 202111.6911.9811.6911.8711.80535,400
Apr. 05, 202111.8811.8911.4911.6611.60396,500
Apr. 01, 202111.4911.7911.4611.7811.72358,400
Mar. 31, 202111.6511.6511.3411.4111.35731,700
Mar. 30, 202111.4311.7511.4311.6311.57432,500
Mar. 29, 202111.7811.8511.3111.4411.38541,700
Mar. 26, 202111.8511.9911.5911.7811.72334,600
Mar. 25, 202111.2211.7611.0911.6611.60468,600
Mar. 24, 202111.6011.9011.2811.2911.23399,800
Mar. 23, 202111.8011.9911.3911.4511.39378,200
Mar. 22, 202111.8711.9911.5111.8211.76438,800
Mar. 19, 202112.2312.3211.9111.9711.90912,900
Mar. 18, 202112.4312.6812.1712.2412.17610,500
Mar. 18, 20210.075 Dividend
Mar. 17, 202112.3812.6712.3812.5812.44366,500
Mar. 16, 202112.7212.7212.3512.4812.34290,000
Mar. 15, 202112.7812.9512.5412.8412.69474,300
Mar. 12, 202112.6112.8912.4312.8812.73441,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...