Ramco-Gershenson Properties Trust (NY: RPT )

10.97 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 15.08 15.15 14.96 15.12 380,818 +0.04(+0.27%)
Jan 30, 2013 15.21 15.21 15.01 15.08 400,154 -0.10(-0.66%)
Jan 29, 2013 15.07 15.22 15.03 15.18 574,670 +0.06(+0.40%)
Jan 28, 2013 14.97 15.12 14.87 15.12 514,608 +0.15(+1.00%)
Jan 25, 2013 14.81 14.97 14.71 14.97 880,505 +0.23(+1.56%)
Jan 24, 2013 14.88 14.94 14.64 14.74 603,796 +0.06(+0.41%)
Jan 23, 2013 14.67 14.75 14.62 14.68 287,981 -0.02(-0.14%)
Jan 22, 2013 14.50 14.76 14.46 14.70 331,182 +0.17(+1.17%)
Jan 18, 2013 14.52 14.56 14.36 14.53 464,582 +0.04(+0.28%)
Jan 17, 2013 14.51 14.60 14.44 14.49 611,653 +0.05(+0.35%)
Jan 16, 2013 14.49 14.57 14.30 14.44 782,566 +0.22(+1.55%)
Jan 15, 2013 14.11 14.23 14.07 14.22 386,038 +0.06(+0.42%)
Jan 14, 2013 13.91 14.22 13.91 14.16 1,070,794 +0.26(+1.87%)
Jan 11, 2013 13.91 13.98 13.82 13.90 292,642 +0.04(+0.29%)
Jan 10, 2013 13.83 13.90 13.70 13.86 781,836 +0.11(+0.80%)
Jan 09, 2013 13.93 14.00 13.69 13.75 216,526 -0.11(-0.79%)
Jan 08, 2013 13.76 13.90 13.76 13.86 156,882 +0.06(+0.43%)
Jan 07, 2013 13.71 13.89 13.71 13.80 211,073 +0.03(+0.22%)
Jan 04, 2013 13.80 13.88 13.72 13.77 284,501 +0.05(+0.36%)
Jan 03, 2013 13.92 14.06 13.69 13.72 317,623 -0.18(-1.29%)
Jan 02, 2013 13.86 14.09 13.34 13.90 576,386 +0.56(+4.20%)
Dec 31, 2012 13.46 13.53 13.29 13.34 436,701 -0.13(-0.97%)
Dec 28, 2012 13.51 13.60 13.42 13.47 138,301 -0.12(-0.88%)
Dec 27, 2012 13.60 13.73 13.41 13.59 244,906 -0.03(-0.22%)
Dec 26, 2012 13.62 13.66 13.49 13.62 556,664 +0.00(+0.00%)
Dec 24, 2012 13.57 13.64 13.35 13.62 84,572 -0.01(-0.07%)
Dec 21, 2012 13.48 13.66 13.48 13.63 892,347 +0.10(+0.74%)
Dec 20, 2012 13.41 13.73 13.31 13.53 295,334 +0.14(+1.05%)
Dec 19, 2012 13.36 13.48 13.26 13.39 225,265 +0.03(+0.22%)
Dec 18, 2012 13.10 13.45 13.01 13.36 360,692 +0.17(+1.29%)
Dec 17, 2012 13.10 13.24 13.06 13.19 157,855 +0.09(+0.69%)
Dec 14, 2012 12.99 13.20 12.99 13.10 113,936 +0.05(+0.38%)
Dec 13, 2012 13.25 13.26 13.03 13.05 179,704 -0.22(-1.66%)
Dec 12, 2012 13.54 13.61 13.18 13.27 224,248 -0.28(-2.07%)
Dec 11, 2012 13.54 13.74 13.52 13.55 188,285 +0.06(+0.44%)
Dec 10, 2012 13.61 13.72 13.38 13.49 164,729 -0.14(-1.03%)
Dec 07, 2012 13.58 13.74 13.51 13.63 176,758 +0.09(+0.66%)
Dec 06, 2012 13.61 13.65 13.47 13.54 202,147 -0.07(-0.51%)
Dec 05, 2012 13.60 13.70 13.49 13.61 253,072 +0.04(+0.29%)
Dec 04, 2012 13.50 13.67 13.43 13.57 132,357 +0.19(+1.42%)
Nov 30, 2012 13.34 13.48 13.22 13.38 349,943 +0.09(+0.68%)
Nov 29, 2012 13.32 13.45 13.22 13.29 200,776 +0.05(+0.38%)
Nov 28, 2012 13.24 13.36 13.10 13.24 193,309 -0.06(-0.45%)
Nov 27, 2012 13.23 13.38 13.08 13.30 214,967 +0.07(+0.53%)
Nov 26, 2012 13.01 13.23 12.92 13.23 99,077 +0.18(+1.38%)
Nov 23, 2012 13.01 13.13 12.88 13.05 90,744 +0.09(+0.69%)
Nov 21, 2012 12.93 13.06 12.85 12.96 120,835 +0.04(+0.31%)
Nov 20, 2012 12.64 12.93 12.57 12.92 237,158 +0.27(+2.13%)
Nov 19, 2012 12.62 12.73 12.52 12.65 164,582 +0.17(+1.36%)
Nov 16, 2012 12.56 12.57 12.35 12.48 142,130 -0.09(-0.72%)
Nov 15, 2012 12.61 12.69 12.50 12.57 374,130 -0.02(-0.16%)
Nov 14, 2012 12.58 12.79 12.47 12.59 258,022 +0.06(+0.48%)
Nov 13, 2012 12.24 12.64 12.21 12.53 366,696 +0.22(+1.79%)
Nov 12, 2012 12.46 12.52 12.29 12.31 100,380 -0.14(-1.12%)
Nov 09, 2012 12.52 12.63 12.38 12.45 175,780 -0.11(-0.88%)
Nov 08, 2012 12.68 12.73 12.56 12.56 198,125 -0.13(-1.02%)
Nov 07, 2012 12.84 12.89 12.64 12.69 211,575 -0.27(-2.08%)
Nov 06, 2012 13.06 13.11 12.89 12.96 96,784 -0.06(-0.46%)
Nov 05, 2012 13.16 13.18 12.99 13.02 68,819 -0.09(-0.69%)
Nov 02, 2012 13.04 13.27 12.93 13.11 197,066 +0.15(+1.16%)
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.