Ramco-Gershenson Properties Trust (NY: RPT )

12.83 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 30, 2009 2.401 2.464 2.277 2.354 0 -0.01(-0.61%)
Jan 29, 2009 2.349 2.473 2.344 2.368 511,299 +0.00(+0.00%)
Jan 28, 2009 2.382 2.502 2.267 2.368 833,013 +0.02(+0.81%)
Jan 27, 2009 2.607 2.674 2.272 2.349 561,005 -0.23(-9.07%)
Jan 26, 2009 2.392 2.751 2.382 2.583 559,837 +0.20(+8.43%)
Jan 23, 2009 2.186 2.416 2.076 2.382 496,551 +0.11(+4.84%)
Jan 22, 2009 2.330 2.421 2.172 2.272 320,444 -0.11(-4.81%)
Jan 21, 2009 2.301 2.387 1.952 2.387 592,117 +0.16(+7.31%)
Jan 20, 2009 2.703 2.703 2.086 2.224 431,749 -0.51(-18.71%)
Jan 16, 2009 2.861 2.885 2.674 2.736 196,358 +0.01(+0.35%)
Jan 15, 2009 2.908 2.918 2.550 2.727 314,802 -0.19(-6.40%)
Jan 14, 2009 3.085 3.085 2.889 2.913 118,784 -0.22(-6.88%)
Jan 13, 2009 3.186 3.291 2.975 3.129 320,856 -0.05(-1.65%)
Jan 12, 2009 3.306 3.368 3.176 3.181 189,196 -0.13(-3.90%)
Jan 09, 2009 3.373 3.588 3.310 3.310 315,732 -0.04(-1.28%)
Jan 08, 2009 3.377 3.425 3.282 3.353 252,702 -0.03(-0.85%)
Jan 07, 2009 3.377 3.655 3.349 3.382 285,034 -0.04(-1.26%)
Jan 06, 2009 3.253 3.578 3.191 3.425 221,105 +0.22(+6.87%)
Jan 05, 2009 3.090 3.459 3.090 3.205 195,453 +0.12(+3.88%)
Jan 02, 2009 3.014 3.172 2.995 3.085 0 +0.13(+4.37%)
Jan 01, 2009 2.688 2.975 2.688 2.956 0 +0.00(+0.00%)
Dec 31, 2008 2.688 2.975 2.688 2.956 349,907 +0.26(+9.57%)
Dec 30, 2008 2.473 2.708 2.473 2.698 225,873 +0.26(+10.59%)
Dec 29, 2008 2.746 2.746 2.416 2.440 207,195 -0.33(-11.92%)
Dec 26, 2008 2.483 2.870 2.483 2.770 169,350 +0.31(+12.43%)
Dec 24, 2008 2.588 2.617 2.444 2.464 183,347 -0.12(-4.81%)
Dec 23, 2008 2.803 2.846 2.583 2.588 350,350 -0.22(-7.99%)
Dec 22, 2008 2.832 2.875 2.483 2.813 460,658 +0.02(+0.68%)
Dec 19, 2008 2.870 3.189 2.794 2.794 685,733 -0.18(-5.96%)
Dec 18, 2008 2.995 3.191 2.971 2.971 222,192 -0.07(-2.20%)
Dec 17, 2008 3.119 3.191 2.889 3.038 265,771 -0.15(-4.80%)
Dec 16, 2008 3.062 3.248 3.038 3.191 346,675 +0.15(+5.04%)
Dec 15, 2008 3.109 3.176 2.999 3.038 370,270 -0.02(-0.78%)
Dec 12, 2008 2.588 3.085 2.588 3.062 258,705 +0.34(+12.68%)
Dec 11, 2008 2.794 2.904 2.717 2.717 335,475 -0.13(-4.54%)
Dec 10, 2008 2.741 2.870 2.731 2.846 184,612 +0.08(+2.94%)
Dec 09, 2008 2.889 3.033 2.751 2.765 396,969 -0.09(-3.18%)
Dec 08, 2008 2.229 2.904 2.162 2.856 537,132 +0.70(+32.37%)
Dec 05, 2008 2.210 2.234 2.086 2.157 571,936 -0.10(-4.45%)
Dec 04, 2008 2.244 2.559 2.205 2.258 269,994 -0.09(-3.67%)
Dec 03, 2008 2.253 2.392 2.047 2.344 441,150 +0.29(+13.95%)
Dec 02, 2008 1.961 2.143 1.899 2.057 902,580 +0.10(+4.88%)
Dec 01, 2008 2.363 2.363 1.899 1.961 317,277 -0.40(-16.84%)
Nov 28, 2008 2.057 2.358 2.019 2.358 195,263 +0.28(+13.33%)
Nov 26, 2008 2.038 2.177 1.794 2.081 540,473 -0.05(-2.25%)
Nov 25, 2008 2.095 2.177 1.923 2.129 390,800 +0.12(+5.95%)
Nov 24, 2008 1.861 2.153 1.794 2.009 579,489 +0.23(+12.90%)
Nov 21, 2008 2.014 2.296 1.650 1.780 545,962 -0.20(-10.15%)
Nov 20, 2008 2.220 2.282 1.947 1.980 519,776 -0.26(-11.73%)
Nov 19, 2008 2.918 3.009 2.181 2.244 545,718 -0.71(-24.11%)
Nov 18, 2008 3.262 3.373 2.789 2.956 596,400 -0.32(-9.65%)
Nov 17, 2008 3.559 3.636 3.181 3.272 460,731 -0.28(-7.94%)
Nov 14, 2008 4.458 4.511 3.526 3.554 0 -1.01(-22.12%)
Nov 13, 2008 4.865 4.994 4.363 4.564 380,229 -0.24(-5.07%)
Nov 12, 2008 5.147 5.147 4.784 4.808 255,026 -0.45(-8.64%)
Nov 11, 2008 5.147 5.420 5.052 5.262 257,967 +0.02(+0.36%)
Nov 10, 2008 5.846 5.908 5.205 5.243 213,644 -0.52(-9.05%)
Nov 07, 2008 5.597 5.769 5.319 5.764 258,576 +0.20(+3.61%)
Nov 06, 2008 5.669 5.884 5.525 5.563 317,091 -0.18(-3.08%)
Nov 05, 2008 6.291 6.362 5.721 5.740 146,451 -0.67(-10.51%)
Nov 04, 2008 6.372 6.491 6.243 6.415 228,693 +0.21(+3.39%)
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.