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 (%)
Oct 29, 2021 11.90 11.91 11.73 11.83 628,473 -0.06(-0.52%)
Oct 28, 2021 11.78 11.91 11.65 11.89 493,834 +0.13(+1.14%)
Oct 27, 2021 12.06 12.06 11.74 11.76 546,573 -0.34(-2.80%)
Oct 26, 2021 12.15 12.04 12.10 386,954 -0.04(-0.29%)
Oct 25, 2021 12.06 12.15 11.95 12.14 221,283 +0.07(+0.59%)
Oct 22, 2021 12.09 12.19 12.01 12.06 206,854 -0.02(-0.15%)
Oct 21, 2021 12.32 12.35 12.03 12.08 386,088 -0.26(-2.09%)
Oct 20, 2021 12.00 12.34 11.90 12.34 435,138 +0.34(+2.82%)
Oct 19, 2021 12.26 12.26 11.96 12.00 498,578 -0.22(-1.82%)
Oct 18, 2021 12.11 12.25 12.03 12.22 503,841 +0.04(+0.29%)
Oct 15, 2021 12.61 12.62 12.14 12.19 735,817 -0.18(-1.44%)
Oct 14, 2021 12.46 12.54 12.35 12.37 456,709 +0.02(+0.14%)
Oct 13, 2021 12.14 12.35 12.01 12.35 508,203 +0.20(+1.61%)
Oct 12, 2021 12.07 12.22 11.98 12.15 367,471 +0.12(+0.96%)
Oct 11, 2021 12.06 12.15 11.96 12.04 167,021 +0.03(+0.22%)
Oct 08, 2021 12.15 12.23 11.99 12.01 186,188 -0.15(-1.24%)
Oct 07, 2021 12.03 12.20 11.98 12.16 362,193 +0.19(+1.56%)
Oct 06, 2021 11.77 12.00 11.57 11.98 347,137 +0.07(+0.60%)
Oct 05, 2021 12.06 12.06 11.83 11.90 428,890 -0.10(-0.82%)
Oct 04, 2021 11.86 12.03 11.81 12.00 537,603 +0.16(+1.35%)
Oct 01, 2021 11.52 11.89 11.41 11.84 654,891 +0.48(+4.23%)
Sep 30, 2021 11.61 11.71 11.33 11.36 601,042 -0.31(-2.67%)
Sep 29, 2021 11.38 11.79 11.33 11.67 462,710 +0.31(+2.74%)
Sep 28, 2021 11.38 11.49 11.29 11.36 405,077 -0.02(-0.16%)
Sep 27, 2021 11.48 11.73 11.38 11.38 704,696 -0.03(-0.23%)
Sep 24, 2021 11.52 11.67 11.41 11.41 405,795 -0.15(-1.31%)
Sep 23, 2021 11.51 11.63 11.48 11.56 3,876,923 +0.15(+1.33%)
Sep 22, 2021 11.37 11.52 11.32 11.41 439,974 +0.17(+1.51%)
Sep 21, 2021 11.33 11.41 11.22 11.24 405,992 +0.03(+0.24%)
Sep 20, 2021 11.08 11.33 10.92 11.21 348,484 -0.08(-0.71%)
Sep 17, 2021 11.49 11.51 11.18 11.29 1,301,692 -0.09(-0.78%)
Sep 16, 2021 11.33 11.44 11.24 11.38 363,600 +0.05(+0.47%)
Sep 15, 2021 11.26 11.38 11.18 11.33 357,242 +0.11(+0.94%)
Sep 14, 2021 11.34 11.37 11.13 11.22 335,252 -0.04(-0.39%)
Sep 13, 2021 10.97 11.34 10.91 11.26 365,903 +0.39(+3.57%)
Sep 10, 2021 11.23 11.23 10.86 10.88 231,489 -0.24(-2.14%)
Sep 09, 2021 11.28 11.34 11.11 11.11 330,213 -0.23(-2.02%)
Sep 08, 2021 11.27 11.40 11.22 11.34 282,390 +0.01(+0.08%)
Sep 07, 2021 11.44 11.49 11.31 11.33 240,547 -0.16(-1.38%)
Sep 03, 2021 11.50 11.50 11.28 11.49 306,729 -0.03(-0.23%)
Sep 02, 2021 11.55 11.55 11.33 11.52 366,120 +0.04(+0.31%)
Sep 01, 2021 11.47 11.57 11.38 11.48 381,390 +0.07(+0.62%)
Aug 31, 2021 11.30 11.48 11.17 11.41 494,244 +0.11(+0.94%)
Aug 30, 2021 11.41 11.41 11.23 11.31 269,486 -0.16(-1.38%)
Aug 27, 2021 11.16 11.55 11.16 11.47 373,825 +0.31(+2.77%)
Aug 26, 2021 11.33 11.35 11.11 11.16 236,978 -0.17(-1.48%)
Aug 25, 2021 11.13 11.48 11.03 11.33 305,780 +0.25(+2.23%)
Aug 24, 2021 11.02 11.13 10.91 11.08 346,025 +0.08(+0.72%)
Aug 23, 2021 11.02 11.12 10.91 11.00 364,993 +0.05(+0.48%)
Aug 20, 2021 10.64 11.02 10.58 10.95 401,983 +0.22(+2.06%)
Aug 19, 2021 10.75 10.88 10.58 10.73 630,523 -0.16(-1.46%)
Aug 18, 2021 10.88 11.05 10.83 10.88 234,136 -0.04(-0.40%)
Aug 17, 2021 11.08 11.11 10.76 10.93 350,916 -0.19(-1.67%)
Aug 16, 2021 11.30 11.41 11.08 11.11 289,259 -0.25(-2.17%)
Aug 13, 2021 11.29 11.41 11.25 11.36 150,257 +0.07(+0.62%)
Aug 12, 2021 11.55 11.55 11.21 11.29 181,693 -0.21(-1.84%)
Aug 11, 2021 11.41 11.51 11.16 11.50 272,690 +0.11(+1.01%)
Aug 10, 2021 11.26 11.49 11.16 11.39 238,979 +0.12(+1.10%)
Aug 09, 2021 11.53 11.53 11.25 11.26 231,967 -0.23(-2.00%)
Aug 06, 2021 11.42 11.55 11.35 11.49 311,456 +0.19(+1.64%)
Aug 05, 2021 10.91 11.31 10.90 11.31 331,581 +0.55(+5.08%)
Aug 04, 2021 10.81 11.08 10.72 10.76 228,964 -0.26(-2.32%)
Aug 03, 2021 11.18 11.18 10.81 11.02 335,642 +0.01(+0.08%)
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.