RPT Realty Common Stockのデータ

RPT Realty Common Stockの基本情報

名前 RPT Realty Common Stock
ティッカー RPT
United States
上場年 nan
セクター Consumer Services

RPT Realty Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.73 10.42 10.69 10.46 396200.0 10.46
2021-02-12 10.62 10.31 10.46 10.59 305300.0 10.59
2021-02-11 10.45 10.17 10.25 10.45 423600.0 10.45
2021-02-10 10.27 10.0 10.06 10.16 275000.0 10.16
2021-02-09 10.0 9.71 9.81 10.0 294900.0 10.0
2021-02-08 9.85 9.61 9.75 9.81 432700.0 9.81
2021-02-05 9.7 9.49 9.7 9.67 260300.0 9.67
2021-02-04 9.81 9.47 9.47 9.68 390000.0 9.68
2021-02-03 9.52 9.11 9.4 9.49 458800.0 9.49
2021-02-02 9.43 9.17 9.39 9.43 343800.0 9.43
2021-02-01 9.31 9.09 9.31 9.28 718400.0 9.28
2021-01-29 9.61 9.15 9.45 9.25 1143600.0 9.25
2021-01-28 9.85 9.33 9.77 9.52 758500.0 9.52
2021-01-27 9.83 9.46 9.52 9.63 841900.0 9.63
2021-01-26 9.74 9.39 9.72 9.65 367600.0 9.65
2021-01-25 9.76 9.25 9.3 9.55 501000.0 9.55
2021-01-22 9.43 8.99 9.06 9.43 449200.0 9.43
2021-01-21 9.6 9.07 9.6 9.25 409100.0 9.25
2021-01-20 9.83 9.51 9.55 9.6 544400.0 9.6
2021-01-19 9.62 9.37 9.61 9.53 761300.0 9.53
2021-01-15 9.49 9.15 9.31 9.49 684800.0 9.49
2021-01-14 9.52 8.98 8.99 9.43 471200.0 9.43
2021-01-13 9.27 8.81 9.26 8.96 479700.0 8.96
2021-01-12 8.73 8.47 8.54 8.72 268500.0 8.72
2021-01-11 8.65 8.44 8.5 8.49 362700.0 8.49
2021-01-08 8.74 8.48 8.74 8.64 317900.0 8.64
2021-01-07 8.84 8.41 8.84 8.64 358300.0 8.64
2021-01-06 8.92 8.47 8.48 8.79 798600.0 8.79
2021-01-05 8.43 8.18 8.21 8.33 368100.0 8.33
2021-01-04 8.85 8.14 8.76 8.32 358300.0 8.32
2020-12-31 8.7 8.35 8.51 8.65 492300.0 8.65
2020-12-30 8.67 8.38 8.52 8.53 458300.0 8.53
2020-12-29 8.71 8.31 8.65 8.51 436900.0 8.51
2020-12-28 8.67 8.38 8.51 8.56 584900.0 8.56
2020-12-24 8.5 8.17 8.45 8.5 313000.0 8.5
2020-12-23 8.51 8.21 8.28 8.28 311000.0 8.28
2020-12-22 8.31 8.07 8.21 8.27 328100.0 8.27
2020-12-21 8.31 8.02 8.29 8.22 514700.0 8.22
2020-12-18 8.85 8.18 8.66 8.31 1908300.0 8.31
2020-12-17 8.81 8.53 8.81 8.75 338500.0 8.75
2020-12-16 8.86 8.53 8.8 8.67 600500.0 8.67
2020-12-15 8.79 8.38 8.76 8.79 583900.0 8.79
2020-12-14 8.88 8.29 8.45 8.32 631100.0 8.32
2020-12-11 8.23 8.01 8.09 8.23 506300.0 8.23
2020-12-10 8.26 8.04 8.11 8.24 687600.0 8.24
2020-12-09 8.25 8.0 8.24 8.2 576800.0 8.2
2020-12-08 8.16 7.98 8.0 8.12 517600.0 8.12
2020-12-07 8.39 8.02 8.27 8.06 560900.0 8.06
2020-12-04 8.34 8.03 8.06 8.27 505800.0 8.27
2020-12-03 8.02 7.77 7.82 7.94 524800.0 7.94
2020-12-02 7.82 7.38 7.46 7.73 515400.0 7.73
2020-12-01 7.57 7.3 7.47 7.5 538400.0 7.5
2020-11-30 7.65 7.21 7.62 7.33 773900.0 7.33
2020-11-27 7.88 7.48 7.88 7.74 401300.0 7.74
2020-11-25 8.04 7.79 8.04 7.88 523400.0 7.88
2020-11-24 8.31 8.02 8.09 8.05 449400.0 8.05
2020-11-23 7.92 7.51 7.57 7.72 806600.0 7.72
2020-11-20 7.41 6.95 7.05 7.41 510900.0 7.41
2020-11-19 7.16 6.69 6.76 7.16 401300.0 7.16
2020-11-18 7.29 6.82 7.19 6.82 760500.0 6.82
2020-11-17 7.18 6.83 7.0 7.1 324100.0 7.1
2020-11-16 7.17 6.75 6.84 7.05 575500.0 7.05
2020-11-13 6.53 6.16 6.16 6.5 316100.0 6.5
2020-11-12 6.61 5.97 6.38 6.1 494800.0 6.1
2020-11-11 6.87 6.34 6.83 6.51 311100.0 6.51
2020-11-10 6.77 6.24 6.39 6.75 691200.0 6.75
2020-11-09 6.49 5.75 5.78 6.34 1165500.0 6.34
2020-11-06 5.18 4.91 5.12 4.92 441500.0 4.92
2020-11-05 5.24 5.0 5.01 5.08 470500.0 5.08
2020-11-04 5.19 4.97 5.19 5.05 326500.0 5.05
2020-11-03 5.33 5.05 5.1 5.29 267300.0 5.29
2020-11-02 5.05 4.79 4.94 5.04 504600.0 5.04
2020-10-30 5.04 4.83 4.96 4.89 512000.0 4.89
2020-10-29 5.13 4.87 4.96 4.99 694500.0 4.99
2020-10-28 5.02 4.85 4.91 5.0 698500.0 5.0
2020-10-27 5.34 5.02 5.3 5.03 277300.0 5.03
2020-10-26 5.46 5.22 5.46 5.33 302900.0 5.33
2020-10-23 5.53 5.28 5.28 5.52 244300.0 5.52
2020-10-22 5.27 5.1 5.15 5.25 448500.0 5.25
2020-10-21 5.23 4.93 5.05 5.17 1048700.0 5.17
2020-10-20 5.19 5.02 5.09 5.05 454300.0 5.05
2020-10-19 5.24 5.01 5.24 5.02 414100.0 5.02
2020-10-16 5.28 5.08 5.28 5.2 694800.0 5.2
2020-10-15 5.38 5.18 5.19 5.32 334700.0 5.32
2020-10-14 5.44 5.28 5.37 5.3 291700.0 5.3
2020-10-13 5.59 5.31 5.51 5.4 636700.0 5.4
2020-10-12 5.62 5.45 5.57 5.59 419000.0 5.59
2020-10-09 5.88 5.51 5.81 5.57 430800.0 5.57
2020-10-08 5.82 5.64 5.64 5.8 340000.0 5.8
2020-10-07 5.89 5.51 5.79 5.58 1081700.0 5.58
2020-10-06 5.98 5.72 5.91 5.75 521800.0 5.75
2020-10-05 5.97 5.65 5.95 5.86 451300.0 5.86
2020-10-02 5.9 5.47 5.47 5.89 370400.0 5.89
2020-10-01 5.69 5.46 5.52 5.67 310200.0 5.67
2020-09-30 5.66 5.38 5.5 5.44 577500.0 5.44
2020-09-29 5.68 5.32 5.68 5.47 442600.0 5.47
2020-09-28 5.85 5.48 5.5 5.73 528000.0 5.73
2020-09-25 5.45 5.02 5.04 5.38 466200.0 5.38
2020-09-24 5.22 4.83 4.95 5.11 466800.0 5.11
2020-09-23 5.43 4.9 5.27 4.92 616500.0 4.92
2020-09-22 5.59 5.26 5.47 5.26 491700.0 5.26
2020-09-21 5.8 5.39 5.8 5.46 786400.0 5.46
2020-09-18 6.16 5.89 6.1 5.9 1353600.0 5.9
2020-09-17 6.19 5.95 6.09 6.02 519800.0 6.02
2020-09-16 6.42 6.13 6.27 6.17 1042600.0 6.17
2020-09-15 6.32 5.94 5.99 6.21 407000.0 6.21
2020-09-14 5.98 5.77 5.82 5.97 355100.0 5.97
2020-09-11 6.05 5.72 6.05 5.76 471600.0 5.76
2020-09-10 6.26 6.02 6.22 6.04 461100.0 6.04
2020-09-09 6.43 6.17 6.31 6.23 375500.0 6.23
2020-09-08 6.39 6.15 6.39 6.27 405400.0 6.27
2020-09-04 6.55 6.28 6.41 6.43 502000.0 6.43
2020-09-03 6.44 6.18 6.2 6.3 462700.0 6.3
2020-09-02 6.18 5.83 5.91 6.18 458300.0 6.18
2020-09-01 5.97 5.72 5.78 5.94 557700.0 5.94
2020-08-31 6.09 5.83 6.06 5.86 467700.0 5.86
2020-08-28 6.15 5.94 6.15 6.1 235200.0 6.1
2020-08-27 6.33 6.04 6.04 6.1 330900.0 6.1
2020-08-26 6.18 5.92 6.14 5.97 457700.0 5.97
2020-08-25 6.26 6.1 6.19 6.18 755900.0 6.18
2020-08-24 6.18 5.73 5.84 6.15 368500.0 6.15
2020-08-21 5.98 5.79 5.91 5.82 402600.0 5.82
2020-08-20 6.07 5.79 5.79 5.94 324800.0 5.94
2020-08-19 6.28 5.87 6.24 5.88 693400.0 5.88
2020-08-18 6.51 6.2 6.51 6.23 475000.0 6.23
2020-08-17 6.6 6.45 6.49 6.55 431500.0 6.55
2020-08-14 6.59 6.29 6.37 6.49 251800.0 6.49
2020-08-13 6.67 6.41 6.54 6.42 245600.0 6.42
2020-08-12 6.76 6.5 6.64 6.6 441200.0 6.6
2020-08-11 6.98 6.54 6.73 6.57 668000.0 6.57
2020-08-10 6.79 6.4 6.4 6.57 617400.0 6.57
2020-08-07 6.36 6.1 6.17 6.33 1067000.0 6.33
2020-08-06 6.32 6.05 6.14 6.23 486900.0 6.23
2020-08-05 6.56 6.09 6.41 6.14 796200.0 6.14
2020-08-04 6.45 5.98 6.05 6.29 786000.0 6.29
2020-08-03 6.25 5.85 6.25 6.05 644300.0 6.05
2020-07-31 6.32 6.08 6.27 6.22 672600.0 6.22
2020-07-30 6.45 6.18 6.27 6.27 693300.0 6.27
2020-07-29 6.47 6.24 6.35 6.44 519300.0 6.44
2020-07-28 6.41 6.02 6.02 6.31 476600.0 6.31
2020-07-27 6.19 5.9 6.07 6.04 850300.0 6.04
2020-07-24 6.22 6.02 6.14 6.1 811000.0 6.1
2020-07-23 6.36 5.99 6.26 6.14 674500.0 6.14
2020-07-22 6.39 6.15 6.18 6.35 1069100.0 6.35
2020-07-21 6.4 6.18 6.22 6.26 428100.0 6.26
2020-07-20 6.28 6.07 6.2 6.15 435300.0 6.15
2020-07-17 6.41 6.14 6.41 6.25 425000.0 6.25
2020-07-16 6.5 6.21 6.38 6.41 645500.0 6.41
2020-07-15 6.75 6.42 6.57 6.47 681200.0 6.47
2020-07-14 6.46 6.24 6.3 6.29 565400.0 6.29
2020-07-13 6.51 6.12 6.43 6.29 726600.0 6.29
2020-07-10 6.37 6.09 6.17 6.33 437100.0 6.33
2020-07-09 6.44 6.04 6.41 6.17 766200.0 6.17
2020-07-08 6.6 6.19 6.48 6.46 683800.0 6.46
2020-07-07 6.81 6.51 6.77 6.53 522900.0 6.53
2020-07-06 7.18 6.72 7.09 6.9 551600.0 6.9
2020-07-02 7.43 6.87 7.25 6.88 563700.0 6.88
2020-07-01 7.22 6.9 6.97 7.0 835700.0 7.0
2020-06-30 7.03 6.74 6.89 6.96 703100.0 6.96
2020-06-29 7.0 6.61 6.78 6.95 1284400.0 6.95
2020-06-26 6.71 6.44 6.52 6.6 1243700.0 6.6
2020-06-25 6.74 6.43 6.48 6.62 1250400.0 6.62
2020-06-24 6.73 6.25 6.65 6.53 1054400.0 6.53
2020-06-23 7.07 6.67 7.0 6.84 1159800.0 6.84
2020-06-22 6.86 6.48 6.65 6.84 952400.0 6.84
2020-06-19 7.17 6.64 7.14 6.71 2299400.0 6.71
2020-06-18 7.2 6.9 7.06 7.08 874400.0 7.08
2020-06-17 7.54 7.16 7.52 7.24 1133700.0 7.24
2020-06-16 7.72 7.29 7.69 7.53 911300.0 7.53
2020-06-15 7.37 6.82 6.9 7.21 1543800.0 7.21
2020-06-12 7.58 6.97 7.41 7.36 919900.0 7.36
2020-06-11 7.58 6.93 7.3 6.97 669500.0 6.97
2020-06-10 8.81 7.86 8.79 8.04 663100.0 8.04
2020-06-09 9.23 8.72 9.15 8.87 679800.0 8.87
2020-06-08 9.94 9.3 9.3 9.52 1820700.0 9.52
2020-06-05 9.29 8.44 8.54 9.0 1582600.0 9.0
2020-06-04 8.13 7.09 7.37 8.03 911200.0 8.03
2020-06-03 7.61 6.99 6.99 7.45 627700.0 7.45
2020-06-02 6.92 6.47 6.55 6.77 1036600.0 6.77
2020-06-01 6.52 5.67 5.67 6.41 1272400.0 6.41
2020-05-29 6.09 5.66 6.0 5.77 966700.0 5.77
2020-05-28 6.55 6.02 6.54 6.1 642500.0 6.1
2020-05-27 6.61 6.11 6.5 6.33 811700.0 6.33
2020-05-26 6.32 5.98 6.0 6.28 973100.0 6.28
2020-05-22 6.04 5.68 6.01 5.78 421900.0 5.78
2020-05-21 6.13 5.72 5.72 5.97 698300.0 5.97
2020-05-20 5.99 5.67 5.88 5.74 1030400.0 5.74
2020-05-19 6.05 5.67 6.05 5.81 747900.0 5.81
2020-05-18 6.15 5.35 5.43 5.99 1412800.0 5.99
2020-05-15 5.18 4.89 5.16 5.09 2627100.0 5.09
2020-05-14 5.35 4.79 5.02 5.23 1035300.0 5.23
2020-05-13 5.61 4.91 5.53 5.23 1258700.0 5.23
2020-05-12 6.05 5.52 5.8 5.64 936200.0 5.64
2020-05-11 6.09 5.57 6.09 5.92 709600.0 5.92
2020-05-08 6.34 5.97 6.16 6.23 1181100.0 6.23
2020-05-07 6.16 5.69 5.72 5.98 778900.0 5.98
2020-05-06 6.34 5.59 6.26 5.62 741700.0 5.62
2020-05-05 6.55 6.24 6.4 6.24 724500.0 6.24
2020-05-04 6.46 6.08 6.33 6.23 963700.0 6.23
2020-05-01 6.67 6.29 6.43 6.57 742400.0 6.57
2020-04-30 7.03 6.69 6.94 6.82 703400.0 6.82
2020-04-29 7.2 6.66 6.74 7.12 768600.0 7.12
2020-04-28 6.56 5.85 5.97 6.47 1022900.0 6.47
2020-04-27 5.85 5.28 5.35 5.72 863000.0 5.72
2020-04-24 5.38 5.16 5.35 5.27 540200.0 5.27
2020-04-23 5.51 5.13 5.23 5.29 614400.0 5.29
2020-04-22 5.29 4.94 5.08 5.23 1133200.0 5.23
2020-04-21 5.3 4.94 4.98 5.22 960800.0 5.22
2020-04-20 5.42 5.01 5.35 5.09 877300.0 5.09
2020-04-17 5.91 5.53 5.62 5.55 784100.0 5.55
2020-04-16 6.07 5.35 5.8 5.43 938800.0 5.43
2020-04-15 6.47 6.0 6.33 6.23 935800.0 6.23
2020-04-14 7.0 6.58 6.87 6.66 656700.0 6.66
2020-04-13 7.07 6.53 7.02 6.62 810900.0 6.62
2020-04-09 7.05 6.03 6.22 7.02 1163600.0 7.02
2020-04-08 6.02 5.51 5.87 5.85 1779900.0 5.85
2020-04-07 6.44 5.67 5.71 5.71 1806600.0 5.71
2020-04-06 5.76 5.05 5.08 5.56 1289400.0 5.56
2020-04-03 5.14 4.62 4.88 4.84 1481200.0 4.84
2020-04-02 5.65 4.89 5.26 4.89 1192600.0 4.89
2020-04-01 5.94 5.2 5.93 5.4 1079600.0 5.4
2020-03-31 6.05 5.62 5.7 6.03 1112900.0 6.03
2020-03-30 6.45 5.47 6.45 5.78 975200.0 5.78
2020-03-27 6.63 6.32 6.56 6.4 1001900.0 6.4
2020-03-26 7.3 6.17 6.42 6.8 1204400.0 6.8
2020-03-25 6.77 5.88 6.14 6.28 1563300.0 6.28
2020-03-24 6.27 5.76 5.9 6.09 621200.0 6.09
2020-03-23 6.54 5.47 6.39 5.66 1129100.0 5.66
2020-03-20 7.45 5.62 5.76 6.53 1543500.0 6.53
2020-03-19 6.15 5.11 5.52 5.77 1333800.0 5.77
2020-03-18 7.62 5.44 7.52 5.8 1020700.0 5.58
2020-03-17 8.22 7.28 7.8 8.2 1245100.0 7.89
2020-03-16 9.4 7.71 9.4 7.81 1252500.0 7.51
2020-03-13 10.44 9.85 10.35 10.43 943100.0 10.03
2020-03-12 11.02 9.85 10.72 9.86 988000.0 9.49
2020-03-11 11.9 11.3 11.78 11.44 755200.0 11.01
2020-03-10 12.09 11.33 12.03 12.04 915000.0 11.58
2020-03-09 12.69 11.78 12.44 11.8 913500.0 11.35
2020-03-06 13.03 12.6 12.8 13.0 472100.0 12.51
2020-03-05 13.33 12.93 13.25 13.14 847400.0 12.64
2020-03-04 13.56 13.25 13.25 13.5 435800.0 12.99
2020-03-03 13.55 12.92 13.22 13.1 792300.0 12.6
2020-03-02 13.24 12.6 13.0 13.09 1438300.0 12.59
2020-02-28 13.08 12.58 12.81 12.96 1433900.0 12.47
2020-02-27 13.76 13.08 13.5 13.08 1081800.0 12.58
2020-02-26 14.14 13.65 14.02 13.7 895000.0 13.18
2020-02-25 14.45 13.92 14.45 13.98 829200.0 13.45
2020-02-24 14.54 14.38 14.42 14.46 561500.0 13.91
2020-02-21 14.77 14.51 14.68 14.66 605600.0 14.1
2020-02-20 14.94 14.34 14.61 14.64 960500.0 14.08
2020-02-19 14.69 14.15 14.69 14.24 1018000.0 13.7
2020-02-18 14.92 14.65 14.71 14.68 327000.0 14.12