RPT Realty - Price History
Stock symbol RPT is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RPT (RPT Realty)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.83 | $12.83 |
| December 2023 | $12.83 | $12.83 |
| November 2023 | $11.44 | $11.62 |
| October 2023 | $10.62 | $10.79 |
| September 2023 | $10.39 | $10.56 |
| August 2023 | $11.02 | $11.34 |
| July 2023 | $10.57 | $10.87 |
| June 2023 | $10.16 | $10.45 |
| May 2023 | $8.94 | $9.32 |
| April 2023 | $8.92 | $9.30 |
| March 2023 | $9.12 | $9.51 |
| February 2023 | $10.13 | $10.72 |
| January 2023 | $9.90 | $10.48 |
| December 2022 | $9.49 | $10.04 |
| November 2022 | $10.45 | $11.20 |
| October 2022 | $8.68 | $9.30 |
| September 2022 | $7.06 | $7.56 |
| August 2022 | $8.86 | $9.63 |
| July 2022 | $10 | $10.87 |
| June 2022 | $9.04 | $9.83 |
| May 2022 | $11.05 | $12.17 |
| April 2022 | $12.07 | $13.29 |
| March 2022 | $12.50 | $13.77 |
| February 2022 | $11.64 | $12.95 |
| January 2022 | $11.35 | $12.62 |
| December 2021 | $12.03 | $13.38 |
| November 2021 | $11.33 | $12.72 |
| October 2021 | $11.84 | $13.29 |
| September 2021 | $11.37 | $12.76 |
| August 2021 | $11.42 | $12.94 |
| July 2021 | $11.24 | $12.74 |
| June 2021 | $11.46 | $12.98 |
| May 2021 | $11.19 | $12.75 |
| April 2021 | $11.16 | $12.71 |
| March 2021 | $10.01 | $11.41 |
| February 2021 | $9.57 | $10.97 |
| January 2021 | $8.07 | $9.25 |
| December 2020 | $7.55 | $8.65 |
| November 2020 | $6.40 | $7.33 |
| October 2020 | $4.27 | $4.89 |
| September 2020 | $4.75 | $5.44 |
| August 2020 | $5.11 | $5.86 |
| July 2020 | $5.43 | $6.22 |
| June 2020 | $6.07 | $6.96 |
| May 2020 | $5.03 | $5.77 |
| April 2020 | $5.95 | $6.82 |
| March 2020 | $5.26 | $6.03 |
| February 2020 | $10.88 | $12.96 |
| January 2020 | $11.71 | $13.95 |
| December 2019 | $12.62 | $15.04 |
| November 2019 | $12.22 | $14.78 |
| October 2019 | $11.99 | $14.50 |
| September 2019 | $11.20 | $13.55 |
| August 2019 | $9.68 | $11.90 |
| July 2019 | $9.96 | $12.25 |
| June 2019 | $9.85 | $12.11 |
| May 2019 | $9.73 | $12.17 |
| April 2019 | $9.70 | $12.13 |
| March 2019 | $9.60 | $12.01 |
| February 2019 | $9.95 | $12.68 |
| January 2019 | $10.27 | $13.09 |
| December 2018 | $9.37 | $11.95 |
| November 2018 | $11.02 | $14.29 |
| October 2018 | $10.24 | $13.28 |
| September 2018 | $10.49 | $13.60 |
| August 2018 | $10.60 | $13.96 |
| July 2018 | $9.98 | $13.15 |
| June 2018 | $10.03 | $13.21 |
| May 2018 | $9.18 | $12.30 |
| April 2018 | $8.91 | $11.95 |
| March 2018 | $9.22 | $12.36 |
| February 2018 | $8.63 | $11.78 |
| January 2018 | $9.68 | $13.22 |
| December 2017 | $10.79 | $14.73 |
| November 2017 | $10.40 | $14.41 |
| October 2017 | $9.11 | $12.63 |
| September 2017 | $9.39 | $13.01 |
| August 2017 | $9.33 | $13.15 |
| July 2017 | $10 | $14.09 |
| June 2017 | $9.16 | $12.90 |
| May 2017 | $8.79 | $12.59 |
| April 2017 | $9.31 | $13.33 |
| March 2017 | $9.79 | $14.02 |
| February 2017 | $10.77 | $15.66 |
| January 2017 | $11.18 | $16.26 |
| December 2016 | $11.40 | $16.58 |
| November 2016 | $11.52 | $16.97 |
| October 2016 | $11.77 | $17.34 |
| September 2016 | $12.72 | $18.74 |
| August 2016 | $13.02 | $19.43 |
| July 2016 | $13.30 | $19.84 |
| June 2016 | $13.14 | $19.61 |
| May 2016 | $11.93 | $18.01 |
| April 2016 | $11.74 | $17.71 |
| March 2016 | $11.95 | $18.03 |
| February 2016 | $11 | $16.80 |
| January 2016 | $11.19 | $17.09 |
| December 2015 | $10.87 | $16.61 |
| November 2015 | $10.91 | $16.87 |
| October 2015 | $10.86 | $16.80 |
| September 2015 | $9.70 | $15.01 |
| August 2015 | $9.89 | $15.50 |
| July 2015 | $10.80 | $16.94 |
| June 2015 | $10.41 | $16.32 |
| May 2015 | $10.85 | $17.22 |
| April 2015 | $11.02 | $17.48 |
| March 2015 | $11.72 | $18.60 |
| February 2015 | $11.67 | $18.72 |
| January 2015 | $12.20 | $19.57 |
| December 2014 | $11.68 | $18.74 |
| November 2014 | $11.04 | $17.90 |
| October 2014 | $10.78 | $17.48 |
| September 2014 | $10.02 | $16.25 |
| August 2014 | $10.33 | $16.96 |
| July 2014 | $10.12 | $16.60 |
| June 2014 | $10.13 | $16.62 |
| May 2014 | $10 | $16.60 |
| April 2014 | $9.93 | $16.48 |
| March 2014 | $9.82 | $16.30 |
| February 2014 | $9.95 | $16.70 |
| January 2014 | $9.51 | $15.97 |
| December 2013 | $9.37 | $15.74 |
| November 2013 | $9.41 | $16 |
| October 2013 | $9.57 | $16.26 |
| September 2013 | $9.07 | $15.41 |
| August 2013 | $8.42 | $14.48 |
| July 2013 | $9 | $15.49 |
| June 2013 | $9.03 | $15.53 |
| May 2013 | $8.98 | $15.61 |
| April 2013 | $10.04 | $17.47 |
| March 2013 | $9.66 | $16.80 |
| February 2013 | $8.99 | $15.80 |
| January 2013 | $8.60 | $15.12 |
| December 2012 | $7.57 | $13.31 |
| November 2012 | $7.52 | $13.38 |
| October 2012 | $7.28 | $12.96 |
| September 2012 | $7.04 | $12.53 |
| August 2012 | $7.19 | $12.96 |
| July 2012 | $7.07 | $12.74 |
| June 2012 | $6.98 | $12.57 |
| May 2012 | $6.52 | $11.91 |
| April 2012 | $6.60 | $12.04 |
| March 2012 | $6.69 | $12.22 |
| February 2012 | $5.98 | $11.07 |
| January 2012 | $6.25 | $11.57 |
| December 2011 | $5.31 | $9.83 |
| November 2011 | $4.51 | $8.49 |
| October 2011 | $5.12 | $9.65 |
| September 2011 | $4.35 | $8.20 |
| August 2011 | $5.40 | $10.35 |
| July 2011 | $6.40 | $12.27 |
| June 2011 | $6.46 | $12.38 |
| May 2011 | $6.77 | $13.14 |
| April 2011 | $6.64 | $12.89 |
| March 2011 | $6.46 | $12.53 |
| February 2011 | $6.87 | $13.51 |
| January 2011 | $6.54 | $12.86 |
| December 2010 | $6.33 | $12.45 |
| November 2010 | $5.77 | $11.50 |
| October 2010 | $5.81 | $11.58 |
| September 2010 | $5.37 | $10.71 |
| August 2010 | $5.16 | $10.44 |
| July 2010 | $5.69 | $11.50 |
| June 2010 | $4.99 | $10.10 |
| May 2010 | $5.26 | $10.81 |
| April 2010 | $6.07 | $12.46 |
| March 2010 | $5.48 | $11.26 |
| February 2010 | $4.81 | $10.02 |
| January 2010 | $4.57 | $9.52 |
| December 2009 | $4.58 | $9.54 |
| November 2009 | $4.30 | $9.10 |
| October 2009 | $4.17 | $8.84 |
| September 2009 | $4.21 | $8.92 |
| August 2009 | $4.87 | $10.52 |
| July 2009 | $4.21 | $9.09 |
| June 2009 | $4.64 | $10.01 |
| May 2009 | $4.08 | $9.01 |
| April 2009 | $4.98 | $11 |
| March 2009 | $2.92 | $6.45 |
| February 2009 | $2.23 | $5.16 |
| January 2009 | $2.13 | $4.92 |
| December 2008 | $2.67 | $6.18 |
| November 2008 | $2.06 | $4.93 |
| October 2008 | $5.50 | $13.18 |
| September 2008 | $9.36 | $22.42 |
| August 2008 | $9.46 | $23.12 |
| July 2008 | $8.85 | $21.62 |
| June 2008 | $8.40 | $20.54 |
| May 2008 | $8.95 | $22.35 |
| April 2008 | $9 | $22.47 |
| March 2008 | $8.46 | $21.11 |
| February 2008 | $8.71 | $22.22 |
| January 2008 | $8.74 | $22.30 |
| December 2007 | $8.37 | $21.37 |
| November 2007 | $9.71 | $25.30 |
| October 2007 | $10.98 | $28.61 |
| September 2007 | $11.99 | $31.24 |
| August 2007 | $12.18 | $32.25 |
| July 2007 | $12.17 | $32.20 |
| June 2007 | $13.58 | $35.93 |
| May 2007 | $13.80 | $36.99 |
| April 2007 | $13.81 | $37 |
| March 2007 | $13.33 | $35.71 |
| February 2007 | $13.15 | $35.70 |
| January 2007 | $13.80 | $37.46 |
| December 2006 | $14.05 | $38.14 |
| November 2006 | $13.46 | $36.98 |
| October 2006 | $11.94 | $32.81 |
| September 2006 | $11.63 | $31.95 |
| August 2006 | $11.48 | $32 |
| July 2006 | $10.56 | $29.43 |
| June 2006 | $9.66 | $26.93 |
| May 2006 | $9.18 | $26 |
| April 2006 | $9.54 | $27.03 |
| March 2006 | $10.69 | $30.27 |
| February 2006 | $10.11 | $29.06 |
| January 2006 | $9.80 | $28.18 |
| December 2005 | $9.27 | $26.65 |
| November 2005 | $9.39 | $27.43 |
| October 2005 | $9.50 | $27.74 |
| September 2005 | $10 | $29.19 |
| August 2005 | $9.79 | $29.02 |
| July 2005 | $10.05 | $29.80 |
| June 2005 | $9.88 | $29.28 |
| May 2005 | $9.22 | $27.75 |
| April 2005 | $9.20 | $27.69 |
| March 2005 | $9.02 | $27.15 |
| February 2005 | $9.26 | $28.30 |
| January 2005 | $9.22 | $28.20 |
| December 2004 | $10.55 | $32.25 |
| November 2004 | $9.83 | $30.43 |
| October 2004 | $8.72 | $27 |
| September 2004 | $8.74 | $27.08 |
| August 2004 | $8.59 | $27.02 |
| July 2004 | $8.18 | $25.71 |
| June 2004 | $7.70 | $24.23 |
| May 2004 | $7.56 | $24.20 |
| April 2004 | $7.40 | $23.68 |
| March 2004 | $8.82 | $28.20 |
| February 2004 | $8.61 | $27.97 |
| January 2004 | $8.44 | $27.42 |
| December 2003 | $8.71 | $28.30 |
| November 2003 | $7.86 | $26.05 |
| October 2003 | $7.29 | $24.15 |
| September 2003 | $7.68 | $25.45 |
| August 2003 | $7.42 | $24.98 |
| July 2003 | $7.30 | $24.58 |
| June 2003 | $6.92 | $23.30 |
| May 2003 | $6.82 | $23.39 |
| April 2003 | $6.66 | $22.85 |
| March 2003 | $6.41 | $21.97 |
| February 2003 | $6.03 | $21.07 |
| January 2003 | $5.72 | $19.98 |
| December 2002 | $5.65 | $19.75 |
| November 2002 | $5.56 | $19.86 |
| October 2002 | $5.34 | $19.05 |
| September 2002 | $5.51 | $19.66 |
| August 2002 | $5.58 | $20.34 |
| July 2002 | $5.59 | $20.40 |
| June 2002 | $5.52 | $20.15 |
| May 2002 | $5.28 | $19.65 |
| April 2002 | $4.93 | $18.35 |
| March 2002 | $4.77 | $17.76 |
| February 2002 | $4.68 | $17.80 |
| January 2002 | $4.49 | $17.10 |
| December 2001 | $4.22 | $16.05 |
| November 2001 | $4.20 | $16.40 |
| October 2001 | $4.17 | $16.28 |
| September 2001 | $4.21 | $16.42 |
| August 2001 | $4.24 | $17 |
| July 2001 | $4.31 | $17.30 |
| June 2001 | $4.29 | $17.20 |
| May 2001 | $4.09 | $16.81 |
| April 2001 | $3.65 | $15 |
| March 2001 | $3.57 | $14.65 |
| February 2001 | $3.41 | $14.40 |
| January 2001 | $3.47 | $14.65 |
| December 2000 | $3.06 | $12.94 |
| November 2000 | $3.04 | $13.25 |
| October 2000 | $3.21 | $14 |
| September 2000 | $3.40 | $14.81 |
| August 2000 | $3.15 | $14.12 |
| July 2000 | $3.40 | $15.25 |
| June 2000 | $3.46 | $15.50 |
| May 2000 | $3.26 | $15 |
| April 2000 | $3.09 | $14.25 |
| March 2000 | $3.09 | $14.25 |
| February 2000 | $2.77 | $13.12 |
| January 2000 | $2.85 | $13.50 |
| December 1999 | $2.66 | $12.62 |
| November 1999 | $2.65 | $13 |
| October 1999 | $2.78 | $13.62 |
| September 1999 | $3.05 | $14.94 |
| August 1999 | $2.96 | $14.94 |
| July 1999 | $3.15 | $15.88 |
| June 1999 | $3.22 | $16.25 |
| May 1999 | $3.05 | $15.81 |
| April 1999 | $3.04 | $15.75 |
| March 1999 | $3.08 | $15.94 |
| February 1999 | $2.96 | $15.75 |
| January 1999 | $2.90 | $15.44 |
| December 1998 | $2.72 | $14.50 |
| November 1998 | $2.76 | $15.12 |
| October 1998 | $2.86 | $15.69 |
| September 1998 | $2.99 | $16.38 |
| August 1998 | $2.96 | $16.62 |
| July 1998 | $3.27 | $18.38 |
| June 1998 | $3.38 | $19 |
| May 1998 | $3.42 | $19.62 |
| April 1998 | $3.69 | $21.19 |
| March 1998 | $3.55 | $20.38 |
| February 1998 | $3.54 | $20.75 |
| January 1998 | $3.41 | $20 |
| December 1997 | $3.36 | $19.69 |
| November 1997 | $3.22 | $19.25 |
| October 1997 | $3.24 | $19.38 |
| September 1997 | $3.31 | $19.81 |
| August 1997 | $3.25 | $19.88 |
| July 1997 | $3.11 | $19 |
| June 1997 | $2.88 | $17.62 |
| May 1997 | $2.74 | $17.12 |
| April 1997 | $2.76 | $17.25 |
| March 1997 | $2.78 | $17.38 |
| February 1997 | $2.79 | $17.88 |
| January 1997 | $2.73 | $17.50 |
| December 1996 | $2.63 | $16.88 |
| November 1996 | $2.55 | $16.75 |
| October 1996 | $2.51 | $16.50 |
| September 1996 | $2.57 | $16.88 |
| August 1996 | $2.43 | $16.38 |
| July 1996 | $2.32 | $15.62 |
| June 1996 | $2.26 | $15.50 |
| May 1996 | $2.37 | $16.25 |
| April 1996 | $2.70 | $4.62 |
| March 1996 | $2.72 | $4.75 |
| February 1996 | $2.65 | $4.62 |
| January 1996 | $2.72 | $4.75 |
| December 1995 | $2.65 | $4.62 |
| November 1995 | $2.46 | $4.38 |
| October 1995 | $2.39 | $4.25 |
| September 1995 | $2.49 | $4.50 |
| August 1995 | $2.42 | $4.38 |
| July 1995 | $2.35 | $4.25 |
| June 1995 | $2.44 | $4.50 |
| May 1995 | $2.51 | $4.62 |
| April 1995 | $2.51 | $4.62 |
| March 1995 | $2.46 | $4.62 |
| February 1995 | $2.33 | $4.38 |
| January 1995 | $2.20 | $4.12 |
| December 1994 | $2.33 | $4.38 |
| November 1994 | $2.16 | $4.12 |
| October 1994 | $2.16 | $4.12 |
| September 1994 | $2.24 | $4.38 |
| August 1994 | $2.24 | $4.38 |
| July 1994 | $2.24 | $4.38 |
| June 1994 | $2.14 | $4.25 |
| May 1994 | $2.07 | $4.12 |
| April 1994 | $1.76 | $3.50 |
| March 1994 | $1.90 | $3.88 |
| February 1994 | $1.97 | $4 |
| January 1994 | $1.90 | $3.88 |
| December 1993 | $1.90 | $3.88 |
| November 1993 | $1.80 | $3.75 |
| October 1993 | $1.99 | $4.12 |
| September 1993 | $1.71 | $3.62 |
| August 1993 | $1.71 | $3.62 |
| July 1993 | $1.65 | $3.50 |
| June 1993 | $1.61 | $3.50 |
| May 1993 | $1.78 | $3.88 |
| April 1993 | $1.78 | $3.88 |
| March 1993 | $1.92 | $4.25 |
| February 1993 | $2.37 | $5.25 |
| January 1993 | $2.31 | $5.12 |
| December 1992 | $2.26 | $5 |
| November 1992 | $2.35 | $5.38 |
| October 1992 | $2.35 | $5.38 |
| September 1992 | $2.34 | $5.50 |
| August 1992 | $2.34 | $5.50 |
| July 1992 | $2.40 | $5.62 |
| June 1992 | $2.23 | $5.38 |
| May 1992 | $2.18 | $5.25 |
| April 1992 | $2.02 | $4.88 |
| March 1992 | $2.06 | $5.12 |
| February 1992 | $2.21 | $5.50 |
| January 1992 | $2.11 | $5.25 |
| December 1991 | $1.96 | $4.88 |
| November 1991 | $2.05 | $5.25 |
| October 1991 | $2 | $5.12 |
| September 1991 | $2.19 | $5.75 |
| August 1991 | $2.19 | $5.75 |
| July 1991 | $2.33 | $6.12 |
| June 1991 | $2.30 | $6.25 |
| May 1991 | $2.26 | $6.12 |
| April 1991 | $2.12 | $5.75 |
| March 1991 | $2.18 | $6.12 |
| February 1991 | $2.05 | $5.75 |
| January 1991 | $1.92 | $5.38 |
| December 1990 | $1.92 | $5.38 |
| November 1990 | $1.71 | $5 |
| October 1990 | $1.58 | $4.62 |
| September 1990 | $1.81 | $5.50 |
| August 1990 | $1.89 | $5.75 |
| July 1990 | $1.89 | $5.75 |
| June 1990 | $1.86 | $5.88 |
| May 1990 | $1.90 | $6 |
| April 1990 | $1.82 | $5.75 |
| March 1990 | $1.76 | $5.75 |
| February 1990 | $1.80 | $5.88 |
| January 1990 | $1.80 | $5.88 |
| December 1989 | $1.72 | $5.62 |
| November 1989 | $1.76 | $5.75 |
| October 1989 | $1.68 | $5.50 |
| September 1989 | $1.76 | $5.75 |
| August 1989 | $1.80 | $5.88 |
| July 1989 | $1.76 | $5.75 |
| June 1989 | $1.84 | $6 |
| May 1989 | $1.88 | $6.12 |
| April 1989 | $1.72 | $5.62 |
| March 1989 | $1.80 | $5.88 |
| February 1989 | $1.84 | $6 |
| January 1989 | $1.84 | $6 |
| December 1988 | $1.99 | $6.50 |
RPT
Price: $12.83
52 week price:
Dividend Yield: 5.00%
5-year range yield:
Forward Dividend Yield: 4.36%
Payout Ratio: -1866.67%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: -0.03 USD
P/E Ratio: 20.76
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 206600
Ebitda: 64.4 millionMarket Capitalization: 989.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 12.27%
DGR5: 7.36%
DGR10: 6.83%
DGR20: -0.12%