Ramco-Gershenson Properties Trust (NY: RPT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.04 16.35 16.00 16.26 390,009 +0.22(+1.37%)
Jan 30, 2017 16.09 16.11 15.93 16.04 268,042 -0.09(-0.56%)
Jan 27, 2017 16.32 16.32 16.11 16.13 399,158 -0.17(-1.04%)
Jan 26, 2017 16.39 16.47 16.26 16.30 239,920 -0.06(-0.37%)
Jan 25, 2017 16.33 16.48 16.27 16.36 684,570 +0.01(+0.06%)
Jan 24, 2017 16.21 16.41 16.11 16.35 831,931 +0.17(+1.05%)
Jan 23, 2017 16.16 16.26 16.03 16.18 1,481,171 +0.02(+0.12%)
Jan 20, 2017 16.11 16.28 16.06 16.16 1,500,962 +0.01(+0.06%)
Jan 19, 2017 16.39 16.52 16.10 16.15 568,459 -0.30(-1.82%)
Jan 18, 2017 16.48 16.61 16.36 16.45 546,859 -0.03(-0.18%)
Jan 17, 2017 16.46 16.57 16.39 16.48 638,797 +0.09(+0.55%)
Jan 13, 2017 16.39 16.39 16.39 0 -0.04(-0.24%)
Jan 12, 2017 16.40 16.45 16.19 16.43 201,572 +0.01(+0.06%)
Jan 11, 2017 16.46 16.57 16.39 16.42 539,756 -0.06(-0.36%)
Jan 10, 2017 16.48 16.68 16.35 16.48 562,152 -0.05(-0.30%)
Jan 09, 2017 16.82 16.82 16.50 16.53 595,289 -0.42(-2.48%)
Jan 06, 2017 17.06 17.08 16.94 16.95 459,521 -0.12(-0.70%)
Jan 05, 2017 16.96 17.11 16.82 17.07 473,343 +0.00(+0.00%)
Jan 04, 2017 16.78 17.09 16.63 17.07 519,872 +0.29(+1.73%)
Jan 03, 2017 16.72 16.78 16.48 16.78 580,779 +0.20(+1.21%)
Dec 30, 2016 16.58 16.58 16.58 0 +0.28(+1.72%)
Dec 29, 2016 16.22 16.37 16.18 16.30 325,269 +0.12(+0.74%)
Dec 28, 2016 16.32 16.32 16.05 16.18 435,708 -0.12(-0.74%)
Dec 27, 2016 16.30 16.36 16.22 16.30 218,559 -0.01(-0.06%)
Dec 23, 2016 16.31 16.31 16.31 0 +0.02(+0.12%)
Dec 22, 2016 16.29 16.34 16.10 16.29 977,636 -0.06(-0.37%)
Dec 21, 2016 16.45 16.72 16.30 16.35 826,538 -0.16(-0.97%)
Dec 20, 2016 16.49 16.60 16.32 16.51 1,080,898 +0.03(+0.18%)
Dec 19, 2016 16.50 16.58 16.36 16.48 1,354,348 +0.09(+0.55%)
Dec 16, 2016 16.52 16.76 16.35 16.39 2,175,682 -0.26(-1.56%)
Dec 15, 2016 16.66 16.90 16.59 16.65 486,059 -0.06(-0.36%)
Dec 14, 2016 17.24 17.30 16.67 16.71 565,498 -0.54(-3.13%)
Dec 13, 2016 17.20 17.33 17.02 17.25 371,386 +0.07(+0.41%)
Dec 12, 2016 17.15 17.21 16.98 17.18 583,505 +0.00(+0.00%)
Dec 09, 2016 17.29 17.42 17.10 17.18 795,702 -0.07(-0.41%)
Dec 08, 2016 16.97 17.33 16.83 17.25 788,877 +0.16(+0.94%)
Dec 07, 2016 17.00 17.24 17.00 17.09 836,504 +0.14(+0.83%)
Dec 06, 2016 16.93 17.06 16.73 16.95 701,990 +0.07(+0.41%)
Dec 05, 2016 16.77 16.95 16.63 16.88 744,734 +0.18(+1.08%)
Dec 02, 2016 16.74 17.01 16.60 16.70 609,658 +0.05(+0.30%)
Dec 01, 2016 16.92 17.01 16.49 16.65 550,635 -0.32(-1.89%)
Nov 30, 2016 17.05 17.19 16.84 16.97 627,073 -0.30(-1.74%)
Nov 29, 2016 17.20 17.46 17.15 17.27 303,785 +0.12(+0.70%)
Nov 28, 2016 17.16 17.38 17.08 17.15 414,653 -0.05(-0.29%)
Nov 25, 2016 17.09 17.30 17.09 17.20 137,722 +0.11(+0.64%)
Nov 23, 2016 17.09 17.09 17.09 0 -0.07(-0.41%)
Nov 22, 2016 16.95 17.21 16.86 17.16 706,032 +0.30(+1.78%)
Nov 21, 2016 16.93 17.09 16.79 16.86 422,110 +0.00(+0.00%)
Nov 18, 2016 16.90 17.07 16.84 16.86 489,614 -0.01(-0.06%)
Nov 17, 2016 17.03 17.19 16.84 16.87 470,263 -0.17(-1.00%)
Nov 16, 2016 17.17 17.25 17.01 17.04 628,216 -0.15(-0.87%)
Nov 15, 2016 17.28 17.56 17.14 17.19 518,546 -0.06(-0.35%)
Nov 14, 2016 16.95 17.34 16.95 17.25 988,008 +0.16(+0.94%)
Nov 11, 2016 17.00 17.28 16.98 17.09 1,381,842 +0.11(+0.65%)
Nov 10, 2016 16.96 17.15 16.49 16.98 981,576 +0.07(+0.41%)
Nov 09, 2016 16.20 16.91 15.86 16.91 493,268 -0.03(-0.18%)
Nov 08, 2016 16.87 16.97 16.68 16.94 277,244 +0.06(+0.36%)
Nov 07, 2016 16.56 16.90 16.50 16.88 364,440 +0.52(+3.18%)
Nov 04, 2016 16.25 16.43 16.17 16.36 449,455 +0.16(+0.99%)
Nov 03, 2016 16.15 16.45 16.07 16.20 1,605,793 -0.10(-0.61%)
Nov 02, 2016 17.08 17.11 16.29 16.30 750,540 -0.85(-4.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.