Reinvent Technology Partn... (RTP)
NYSE: RTP
· Real-Time Price · USD
10.03
-0.47 (-4.48%)
At close: Aug 11, 2021, 6:00 AM
RTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2021 | 10.20 | 10.34 | 10.02 | 10.03 | 10.03 | -4.48% | 1,497,593 |
| Aug 9, 2021 | 10.05 | 10.64 | 10.01 | 10.50 | 10.50 | 9.49% | 2,551,197 |
| Aug 6, 2021 | 10.22 | 10.57 | 9.53 | 9.59 | 9.59 | -7.16% | 1,544,701 |
| Aug 5, 2021 | 9.49 | 10.68 | 9.33 | 10.33 | 10.33 | 10.96% | 1,999,332 |
| Aug 4, 2021 | 9.80 | 9.94 | 9.26 | 9.31 | 9.31 | -6.34% | 1,458,033 |
| Aug 3, 2021 | 9.90 | 9.95 | 9.71 | 9.94 | 9.94 | 0.40% | 1,057,189 |
| Aug 2, 2021 | 9.90 | 9.93 | 9.61 | 9.90 | 9.90 | -0.80% | 1,905,805 |
| Jul 30, 2021 | 9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 0.00% | 1,732,598 |
| Jul 29, 2021 | 9.97 | 9.98 | 9.96 | 9.98 | 9.98 | 0.10% | 9,382,172 |
| Jul 28, 2021 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 7,628,643 |
| Jul 27, 2021 | 9.96 | 9.98 | 9.95 | 9.95 | 9.95 | -0.30% | 5,318,214 |
| Jul 26, 2021 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 1,890,474 |
| Jul 23, 2021 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.00% | 1,066,727 |
| Jul 22, 2021 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 583,202 |
| Jul 21, 2021 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 1,060,902 |
| Jul 20, 2021 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 942,156 |
| Jul 19, 2021 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 2,075,190 |
| Jul 16, 2021 | 9.95 | 9.96 | 9.93 | 9.95 | 9.95 | 0.10% | 399,173 |
| Jul 15, 2021 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 0.00% | 601,820 |
| Jul 14, 2021 | 9.96 | 9.96 | 9.93 | 9.94 | 9.94 | 0.00% | 439,384 |