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, 2019 13.03 13.19 12.90 13.09 795,975 +0.04(+0.31%)
Jan 30, 2019 13.00 13.11 12.92 13.05 891,424 +0.11(+0.85%)
Jan 29, 2019 12.89 12.95 12.86 12.94 509,409 +0.04(+0.31%)
Jan 28, 2019 12.73 13.03 12.70 12.90 763,036 +0.10(+0.78%)
Jan 25, 2019 12.60 12.82 12.60 12.80 618,900 +0.24(+1.91%)
Jan 24, 2019 12.32 12.60 12.27 12.56 672,957 +0.24(+1.95%)
Jan 23, 2019 12.37 12.48 12.22 12.32 620,735 -0.05(-0.40%)
Jan 22, 2019 12.36 12.43 12.18 12.37 1,172,394 -0.05(-0.40%)
Jan 18, 2019 12.47 12.53 12.31 12.42 987,800 -0.05(-0.40%)
Jan 17, 2019 12.51 12.63 12.28 12.47 1,557,181 -0.11(-0.87%)
Jan 16, 2019 12.41 12.62 12.41 12.58 431,840 +0.17(+1.37%)
Jan 15, 2019 12.23 12.44 12.23 12.41 634,944 +0.17(+1.39%)
Jan 14, 2019 12.35 12.35 12.18 12.24 513,846 -0.12(-0.97%)
Jan 11, 2019 12.49 12.53 12.26 12.36 907,200 -0.17(-1.36%)
Jan 10, 2019 12.49 12.69 12.42 12.53 857,374 -0.09(-0.71%)
Jan 09, 2019 12.70 12.70 12.45 12.62 534,233 -0.04(-0.32%)
Jan 08, 2019 12.31 12.69 12.22 12.66 726,802 +0.46(+3.77%)
Jan 07, 2019 11.75 12.24 11.71 12.20 772,519 +0.34(+2.87%)
Jan 04, 2019 11.81 12.03 11.76 11.86 526,700 +0.16(+1.37%)
Jan 03, 2019 11.67 11.99 11.55 11.70 719,196 +0.00(+0.00%)
Jan 02, 2019 11.80 11.87 11.58 11.70 924,978 -0.25(-2.09%)
Dec 31, 2018 12.12 12.18 11.83 11.95 911,200 -0.18(-1.48%)
Dec 28, 2018 12.32 12.39 12.05 12.13 875,200 -0.09(-0.74%)
Dec 27, 2018 12.17 12.22 11.83 12.22 912,795 -0.07(-0.57%)
Dec 26, 2018 11.79 12.35 11.73 12.29 679,609 +0.50(+4.24%)
Dec 24, 2018 12.04 12.12 11.74 11.79 463,300 -0.32(-2.64%)
Dec 21, 2018 12.20 12.32 12.06 12.11 2,533,400 -0.02(-0.16%)
Dec 20, 2018 12.44 12.44 12.07 12.13 638,636 -0.29(-2.33%)
Dec 19, 2018 13.05 13.05 12.38 12.42 1,021,424 -0.75(-5.69%)
Dec 18, 2018 13.29 13.39 13.16 13.17 892,527 -0.03(-0.23%)
Dec 17, 2018 14.20 14.20 13.19 13.20 1,321,751 -1.02(-7.17%)
Dec 14, 2018 14.04 14.42 14.04 14.22 644,800 +0.10(+0.71%)
Dec 13, 2018 13.83 14.22 13.83 14.12 880,624 +0.33(+2.39%)
Dec 12, 2018 14.15 14.16 13.70 13.79 656,336 -0.27(-1.92%)
Dec 11, 2018 14.19 14.27 14.01 14.06 797,307 -0.05(-0.35%)
Dec 10, 2018 14.34 14.34 13.97 14.11 762,180 -0.20(-1.40%)
Dec 07, 2018 14.39 14.40 14.22 14.31 503,100 -0.05(-0.35%)
Dec 06, 2018 13.65 14.37 13.58 14.36 747,023 +0.62(+4.51%)
Dec 04, 2018 14.19 14.19 13.71 13.74 711,600 -0.44(-3.10%)
Dec 03, 2018 14.33 14.33 14.07 14.18 571,807 -0.11(-0.77%)
Nov 30, 2018 14.08 14.36 14.08 14.29 984,700 +0.21(+1.49%)
Nov 29, 2018 13.95 14.12 13.79 14.08 503,809 +0.11(+0.79%)
Nov 28, 2018 13.67 13.99 13.64 13.97 504,090 +0.27(+1.97%)
Nov 27, 2018 13.67 13.90 13.66 13.70 677,270 +0.05(+0.37%)
Nov 26, 2018 13.65 13.67 13.53 13.65 601,381 +0.10(+0.74%)
Nov 23, 2018 13.58 13.63 13.45 13.55 193,900 -0.03(-0.22%)
Nov 21, 2018 13.58 13.58 13.58 0 +0.09(+0.67%)
Nov 20, 2018 13.54 13.62 13.40 13.49 716,813 -0.08(-0.59%)
Nov 19, 2018 13.57 13.70 13.46 13.57 652,882 +0.00(+0.00%)
Nov 16, 2018 13.29 13.57 13.22 13.57 657,700 +0.18(+1.34%)
Nov 15, 2018 13.57 13.58 13.30 13.39 606,367 -0.27(-1.98%)
Nov 14, 2018 13.83 13.89 13.63 13.66 527,210 -0.08(-0.58%)
Nov 13, 2018 13.74 13.83 13.60 13.74 591,087 +0.13(+0.96%)
Nov 12, 2018 13.55 13.80 13.55 13.61 682,432 +0.12(+0.89%)
Nov 09, 2018 13.56 13.65 13.44 13.49 445,800 -0.08(-0.59%)
Nov 08, 2018 13.45 13.57 13.33 13.57 536,909 +0.11(+0.82%)
Nov 07, 2018 13.33 13.46 13.26 13.46 441,373 +0.17(+1.28%)
Nov 06, 2018 13.26 13.29 13.11 13.29 616,272 +0.10(+0.76%)
Nov 05, 2018 13.06 13.33 13.06 13.19 604,170 +0.15(+1.15%)
Nov 02, 2018 13.23 13.26 12.88 13.04 894,400 -0.17(-1.29%)
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.