RPT Realty (RPT) Historical Stock Data

12.83 ↑0.00 (0.00%)

As of December 29, 2023, 4:00pm EST.

Historical Data

In the past 30 trading days, RPT is up 0.19% a day on average. There have been 13 days where RPT Realty closed green and 17 days where RPT closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	13.13	12.83	↓$0.30 (-2.28%)	12.83	13.16	9.63M
2023-12-28	13.05	13.16	↑$0.11 (0.84%)	13.04	13.18	2.41M
2023-12-27	13.21	13.15	↓$0.06 (-0.45%)	13.06	13.21	1.18M
2023-12-26	13.20	13.19	↓$0.01 (-0.08%)	13.12	13.23	811.75K
2023-12-22	13.33	13.14	↓$0.19 (-1.43%)	13.11	13.37	627.89K
2023-12-21	13.23	13.21	↓$0.02 (-0.15%)	13.07	13.26	1.06M
2023-12-20	13.35	13.12	↓$0.23 (-1.72%)	13.12	13.49	1.06M
2023-12-19	13.36	13.36	↑$0.00 (0.00%)	13.27	13.47	598.28K
2023-12-18	13.55	13.23	↓$0.32 (-2.36%)	13.23	13.55	448K
2023-12-15	13.60	13.48	↓$0.12 (-0.88%)	13.38	13.67	1.73M
2023-12-14	13.33	13.66	↑$0.33 (2.48%)	13.23	13.79	1.48M
2023-12-13	12.25	12.95	↑$0.70 (5.71%)	12.25	13.03	1.27M
2023-12-12	12.34	12.23	↓$0.11 (-0.89%)	12.18	12.34	2.22M
2023-12-11	12.22	12.29	↑$0.07 (0.57%)	12.14	12.33	1.43M
2023-12-08	12.09	12.21	↑$0.12 (0.99%)	12.00	12.22	690.43K
2023-12-07	12.23	12.16	↓$0.07 (-0.57%)	12.07	12.26	711.58K
2023-12-06	12.29	12.18	↓$0.11 (-0.90%)	12.12	12.43	1.45M
2023-12-05	12.40	12.39	↓$0.01 (-0.08%)	12.23	12.46	1.66M
2023-12-04	12.07	12.41	↑$0.34 (2.82%)	12.01	12.41	811.45K
2023-12-01	11.57	12.09	↑$0.52 (4.49%)	11.57	12.10	0.94M
2023-11-30	11.43	11.62	↑$0.19 (1.66%)	11.43	11.66	633.49K
2023-11-29	11.56	11.45	↓$0.11 (-0.95%)	11.44	11.65	402.18K
2023-11-28	11.28	11.41	↑$0.13 (1.15%)	11.23	11.43	792.13K
2023-11-27	11.25	11.36	↑$0.11 (0.98%)	11.21	11.45	459.11K
2023-11-24	11.26	11.28	↑$0.02 (0.18%)	11.22	11.33	134.32K
2023-11-22	11.35	11.29	↓$0.06 (-0.53%)	11.26	11.38	184.20K
2023-11-21	11.29	11.21	↓$0.08 (-0.71%)	11.18	11.30	161.22K
2023-11-20	11.34	11.37	↑$0.03 (0.26%)	11.22	11.37	386.17K
2023-11-17	11.46	11.33	↓$0.13 (-1.13%)	11.24	11.46	561.65K
2023-11-16	11.44	11.29	↓$0.15 (-1.31%)	11.17	11.44	580.69K