RPT Realty - RPT-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2023	57.35	57.13	57.13	57.41	57.13	10,547
December 28, 2023	57.1	57.27	57.27	57.27	57.06	1,805
December 27, 2023	56.98	58.35	58.35	58.35	56.77	1,725
December 26, 2023	56.52	56.8	56.8	57.15	56.52	2,814
December 22, 2023	57.14	57.12	57.12	57.14	57.12	822
December 21, 2023	56.75	57.68	57.68	57.69	56.68	6,511
December 20, 2023	57.69	57.01	57.01	57.69	57.01	2,034
December 19, 2023	56.93	57.51	57.51	57.73	56.89	7,466
December 18, 2023	57.53	58.2	57.29	58.84	57.53	8,690
December 15, 2023	58.25	58.15	57.25	58.25	58	1,103
December 14, 2023	57.39	58.5	57.59	59.43	57.39	2,051
December 13, 2023	54.9	57.22	56.33	57.22	54.9	46,199
December 12, 2023	54.34	54.5	53.65	54.57	54.3	26,211
December 11, 2023	54.76	54.32	54.32	55.27	54.3	11,324
December 08, 2023	54.13	54.13	54.13	54.37	54.13	562
December 07, 2023	54.26	54.26	54.26	54.54	54.26	2,290
December 06, 2023	55	54.95	54.95	55	54.6	813
December 05, 2023	54.76	55.1	55.1	55.1	54.7	1,263
December 04, 2023	53.75	54.88	54.88	54.88	53.75	3,417
December 01, 2023	53.64	54	54	54	53.42	2,976
November 30, 2023	53	53.76	53.76	53.76	53	2,610
November 29, 2023	52.65	53.02	53.02	53.18	52.65	6,327
November 28, 2023	52.01	52.27	52.27	52.5	52.01	3,582
November 27, 2023	52	52	52	52	52	411
November 24, 2023	51.06	52.08	52.08	52.83	51.06	492
November 22, 2023	52	52	52	52	52	0
November 21, 2023	51.95	52	52	52	51.95	643
November 20, 2023	52.34	52.22	52.22	52.34	52	1,460
November 17, 2023	52	52	52	52	52	1,148
November 16, 2023	51.96	52	52	52	51.96	1,242
November 15, 2023	52.76	52.5	52.5	52.76	52.25	1,841
November 14, 2023	51.2	52.38	52.38	52.85	51	4,873
November 13, 2023	50.55	50.95	50.95	50.95	50.15	3,052
November 10, 2023	51.06	50.9	50.9	51.06	50.9	698
November 09, 2023	51.86	50.47	50.47	51.86	50.47	1,370
November 08, 2023	51.51	52.03	52.03	52.04	51.51	2,910
November 07, 2023	50.93	51.5	51.5	51.5	50.93	1,826
November 06, 2023	52.2	51.19	51.19	52.2	51.19	1,421
November 03, 2023	51.5	51.73	51.73	52.48	51.5	8,361
November 02, 2023	51.1	51.5	51.5	51.5	51	2,669
November 01, 2023	50.46	50.82	50.82	50.85	50.35	6,642
October 31, 2023	49.71	50.48	50.48	50.48	49.71	2,781
October 30, 2023	48.77	49.47	49.47	49.47	48.77	4,825
October 27, 2023	49.48	49.57	49.57	49.57	49.4	788
October 26, 2023	49.55	49.55	49.55	49.55	49.31	1,791
October 25, 2023	49.3	49.2	49.2	49.3	49.2	480
October 24, 2023	49.25	49.46	49.46	49.46	49.12	5,697
October 23, 2023	49.07	49.07	49.07	49.2	49.07	1,098
October 20, 2023	49.4	49.26	49.26	49.64	49.26	791
October 19, 2023	50.25	50	50	50.25	49.63	1,144
October 18, 2023	50.1	50.08	50.08	50.73	49.43	13,972
October 17, 2023	50.55	50.5	50.5	50.85	50.5	2,417
October 16, 2023	50.64	50.64	50.64	50.64	50.64	437
October 13, 2023	50.71	50.4	50.4	50.96	50.4	385
October 12, 2023	50.56	50.77	50.77	50.77	50.27	1,221
October 11, 2023	50.3	50.87	50.87	50.91	50.3	1,307
October 10, 2023	49.92	50.34	50.34	50.65	49.92	6,653
October 09, 2023	49.4	49.7	49.7	49.7	49.4	296
October 06, 2023	49.45	49.27	49.27	49.45	49.24	2,859
October 05, 2023	49.4	49.89	49.89	49.89	49.4	69,216

RPT Realty (RPT-PD) NYSE