Ramco-Gershenson Properties Trust (NY: RPT )

11.61 USD +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 28.10 28.20 27.78 28.20 103,100 +0.15(+0.53%)
Jan 28, 2005 28.35 28.58 28.01 28.05 79,500 -0.36(-1.27%)
Jan 27, 2005 28.48 28.62 28.11 28.41 55,200 -0.12(-0.42%)
Jan 26, 2005 28.25 28.69 28.25 28.53 127,100 +0.33(+1.17%)
Jan 25, 2005 28.85 29.06 28.19 28.20 87,900 -0.55(-1.91%)
Jan 24, 2005 29.55 29.58 28.75 28.75 46,000 -0.74(-2.51%)
Jan 21, 2005 29.50 29.67 29.30 29.49 59,600 +0.03(+0.10%)
Jan 20, 2005 29.40 29.79 29.12 29.46 104,000 -0.03(-0.10%)
Jan 19, 2005 29.60 29.72 29.34 29.49 134,600 -0.18(-0.61%)
Jan 18, 2005 29.60 29.85 29.50 29.67 98,600 +0.07(+0.24%)
Jan 14, 2005 29.74 29.90 29.56 29.60 77,000 -0.04(-0.13%)
Jan 13, 2005 30.00 30.14 29.52 29.64 146,100 -0.36(-1.20%)
Jan 12, 2005 30.35 30.35 29.80 30.00 114,800 -0.35(-1.15%)
Jan 11, 2005 30.80 30.80 30.27 30.35 38,500 -0.37(-1.20%)
Jan 10, 2005 31.27 31.27 30.72 30.72 68,400 -0.45(-1.44%)
Jan 07, 2005 30.80 31.57 30.80 31.17 105,700 +0.42(+1.37%)
Jan 06, 2005 30.72 31.00 30.63 30.75 70,200 +0.13(+0.42%)
Jan 05, 2005 31.50 31.65 30.35 30.62 139,200 -1.06(-3.35%)
Jan 04, 2005 32.35 32.40 31.65 31.68 39,500 -0.51(-1.58%)
Jan 03, 2005 32.40 32.59 32.05 32.19 71,800 -0.06(-0.19%)
Dec 31, 2004 32.23 32.69 32.19 32.25 37,400 -0.04(-0.12%)
Dec 30, 2004 32.29 32.68 32.16 32.29 27,800 +0.00(+0.00%)
Dec 29, 2004 32.24 32.50 32.20 32.29 73,100 +0.05(+0.16%)
Dec 28, 2004 32.26 32.69 32.19 32.24 35,800 -0.02(-0.06%)
Dec 27, 2004 32.65 32.75 32.24 32.26 34,600 -0.23(-0.71%)
Dec 23, 2004 32.85 32.95 32.49 32.49 23,500 -0.38(-1.16%)
Dec 22, 2004 32.40 32.90 32.28 32.87 29,700 +0.32(+0.98%)
Dec 21, 2004 32.40 32.70 32.34 32.55 34,600 +0.28(+0.87%)
Dec 20, 2004 32.00 32.27 31.60 32.27 105,900 +0.27(+0.84%)
Dec 17, 2004 31.70 32.16 31.49 32.00 102,000 +0.30(+0.95%)
Dec 16, 2004 31.70 31.89 31.55 31.70 91,000 -0.64(-1.98%)
Dec 15, 2004 32.47 32.72 32.06 32.34 116,100 +0.08(+0.25%)
Dec 14, 2004 31.90 32.27 31.67 32.26 36,700 +0.20(+0.62%)
Dec 13, 2004 32.12 32.20 31.85 32.06 41,600 +0.04(+0.12%)
Dec 10, 2004 31.60 32.02 31.35 32.02 49,800 +0.50(+1.59%)
Dec 09, 2004 31.19 31.57 30.85 31.52 144,000 +0.34(+1.09%)
Dec 08, 2004 31.20 31.30 31.09 31.18 73,600 +0.06(+0.19%)
Dec 07, 2004 31.42 31.50 31.00 31.12 62,900 -0.28(-0.89%)
Dec 06, 2004 31.15 31.60 30.95 31.40 50,300 +0.25(+0.80%)
Dec 03, 2004 31.01 31.25 30.99 31.15 46,700 +0.14(+0.45%)
Dec 02, 2004 31.40 31.43 30.85 31.01 56,400 -0.44(-1.40%)
Dec 01, 2004 30.50 31.45 30.41 31.45 68,200 +1.02(+3.35%)
Nov 30, 2004 30.44 30.60 30.30 30.43 49,800 +0.02(+0.07%)
Nov 29, 2004 30.09 30.81 30.08 30.41 59,900 +0.32(+1.06%)
Nov 26, 2004 30.30 30.30 30.08 30.09 6,600 -0.14(-0.46%)
Nov 24, 2004 30.15 30.25 29.99 30.23 28,300 +0.08(+0.27%)
Nov 23, 2004 29.22 30.15 29.05 30.15 59,600 +0.83(+2.83%)
Nov 22, 2004 29.21 29.44 29.14 29.32 40,900 -0.04(-0.14%)
Nov 19, 2004 29.50 29.57 29.15 29.36 61,700 -0.14(-0.47%)
Nov 18, 2004 29.34 29.55 29.18 29.50 34,200 +0.17(+0.58%)
Nov 17, 2004 30.00 30.05 29.16 29.33 86,200 -0.62(-2.07%)
Nov 16, 2004 29.88 30.08 29.75 29.95 121,900 +0.10(+0.34%)
Nov 15, 2004 29.55 29.99 29.54 29.85 180,000 +0.30(+1.02%)
Nov 12, 2004 28.89 29.55 28.80 29.55 50,300 +0.66(+2.28%)
Nov 11, 2004 28.49 28.89 28.40 28.89 38,100 +0.45(+1.58%)
Nov 10, 2004 27.96 28.47 27.96 28.44 36,600 +0.58(+2.08%)
Nov 09, 2004 27.75 28.00 27.71 27.86 35,900 +0.01(+0.04%)
Nov 08, 2004 27.65 28.05 27.64 27.85 83,200 +0.10(+0.36%)
Nov 05, 2004 28.40 28.45 27.70 27.75 48,300 -0.58(-2.05%)
Nov 04, 2004 27.90 28.40 27.83 28.33 30,400 +0.28(+1.00%)
Nov 03, 2004 27.57 28.05 27.57 28.05 42,200 +0.50(+1.81%)
Nov 02, 2004 27.60 27.72 27.53 27.55 147,800 -0.15(-0.54%)
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.