RPT - RPT Realty

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20207.097.186.726.906.90537,462
Jul. 02, 20207.257.436.876.886.88563,700
Jul. 01, 20206.977.226.907.007.00835,700
Jun. 30, 20206.897.036.746.966.96703,100
Jun. 29, 20206.787.006.616.956.951,284,400
Jun. 26, 20206.526.716.446.606.601,243,700
Jun. 25, 20206.486.746.436.626.621,250,400
Jun. 24, 20206.656.736.256.536.531,054,400
Jun. 23, 20207.007.076.676.846.841,159,800
Jun. 22, 20206.656.866.486.846.84952,400
Jun. 19, 20207.147.176.646.716.712,299,400
Jun. 18, 20207.067.206.907.087.08874,400
Jun. 17, 20207.527.547.167.247.241,133,700
Jun. 16, 20207.697.727.297.537.53911,300
Jun. 15, 20206.907.376.827.217.211,543,800
Jun. 12, 20207.417.586.977.367.36919,900
Jun. 11, 20207.307.586.936.976.97669,500
Jun. 10, 20208.798.817.868.048.04663,100
Jun. 09, 20209.159.238.728.878.87679,800
Jun. 08, 20209.309.949.309.529.521,820,700
Jun. 05, 20208.549.298.449.009.001,582,600
Jun. 04, 20207.378.137.098.038.03911,200
Jun. 03, 20206.997.616.997.457.45627,700
Jun. 02, 20206.556.926.476.776.771,036,600
Jun. 01, 20205.676.525.676.416.411,272,400
May 29, 20206.006.095.665.775.77966,700
May 28, 20206.546.556.026.106.10642,500
May 27, 20206.506.616.116.336.33811,700
May 26, 20206.006.325.986.286.28973,100
May 22, 20206.016.045.685.785.78421,900
May 21, 20205.726.135.725.975.97698,300
May 20, 20205.885.995.675.745.741,030,400
May 19, 20206.056.055.675.815.81747,900
May 18, 20205.436.155.355.995.991,412,800
May 15, 20205.165.184.895.095.092,627,100
May 14, 20205.025.354.795.235.231,035,300
May 13, 20205.535.614.915.235.231,258,700
May 12, 20205.806.055.525.645.64936,200
May 11, 20206.096.095.575.925.92709,600
May 08, 20206.166.345.976.236.231,181,100
May 07, 20205.726.165.695.985.98778,900
May 06, 20206.266.345.595.625.62741,700
May 05, 20206.406.556.246.246.24724,500
May 04, 20206.336.466.086.236.23963,700
May 01, 20206.436.676.296.576.57742,400
Apr. 30, 20206.947.036.696.826.82703,400
Apr. 29, 20206.747.206.667.127.12768,600
Apr. 28, 20205.976.565.856.476.471,022,900
Apr. 27, 20205.355.855.285.725.72863,000
Apr. 24, 20205.355.385.165.275.27540,200
Apr. 23, 20205.235.515.135.295.29614,400
Apr. 22, 20205.085.294.945.235.231,133,200
Apr. 21, 20204.985.304.945.225.22960,800
Apr. 20, 20205.355.425.015.095.09877,300
Apr. 17, 20205.625.915.535.555.55784,100
Apr. 16, 20205.806.075.355.435.43938,800
Apr. 15, 20206.336.476.006.236.23935,800
Apr. 14, 20206.877.006.586.666.66656,700
Apr. 13, 20207.027.076.536.626.62810,900
Apr. 09, 20206.227.056.037.027.021,163,600
Apr. 08, 20205.876.025.515.855.851,779,900
Apr. 07, 20205.716.445.675.715.711,806,600
Apr. 06, 20205.085.765.055.565.561,289,400
Apr. 03, 20204.885.144.624.844.841,481,200
Apr. 02, 20205.265.654.894.894.891,192,600
Apr. 01, 20205.935.945.205.405.401,079,600
Mar. 31, 20205.706.055.626.036.031,112,900
Mar. 30, 20206.456.455.475.785.78975,200
Mar. 27, 20206.566.636.326.406.401,001,900
Mar. 26, 20206.427.306.176.806.801,204,400
Mar. 25, 20206.146.775.886.286.281,563,300
Mar. 24, 20205.906.275.766.096.09621,200
Mar. 23, 20206.396.545.475.665.661,129,100
Mar. 20, 20205.767.455.626.536.531,543,500
Mar. 19, 20205.526.155.115.775.771,333,800
Mar. 19, 20200.22 Dividend
Mar. 18, 20207.527.625.445.805.581,020,700
Mar. 17, 20207.808.227.288.207.891,245,100
Mar. 16, 20209.409.407.717.817.511,252,500
Mar. 13, 202010.3510.449.8510.4310.03943,100
Mar. 12, 202010.7211.029.859.869.49988,000
Mar. 11, 202011.7811.9011.3011.4411.01755,200
Mar. 10, 202012.0312.0911.3312.0411.58915,000
Mar. 09, 202012.4412.6911.7811.8011.35913,500
Mar. 06, 202012.8013.0312.6013.0012.51472,100
Mar. 05, 202013.2513.3312.9313.1412.64847,400
Mar. 04, 202013.2513.5613.2513.5012.99435,800
Mar. 03, 202013.2213.5512.9213.1012.60792,300
Mar. 02, 202013.0013.2412.6013.0912.591,438,300
Feb. 28, 202012.8113.0812.5812.9612.471,433,900
Feb. 27, 202013.5013.7613.0813.0812.581,081,800
Feb. 26, 202014.0214.1413.6513.7013.18895,000
Feb. 25, 202014.4514.4513.9213.9813.45829,200
Feb. 24, 202014.4214.5414.3814.4613.91561,500
Feb. 21, 202014.6814.7714.5114.6614.10605,600
Feb. 20, 202014.6114.9414.3414.6414.08960,500
Feb. 19, 202014.6914.6914.1514.2413.701,018,000
Feb. 18, 202014.7114.9214.6514.6814.12327,000
Feb. 14, 202014.5914.7314.5014.7014.14282,000
Feb. 13, 202014.2914.5914.2914.5514.00311,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...