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 (%)
Oct 31, 2012 12.98 13.10 12.78 12.96 172,807 -0.04(-0.31%)
Oct 26, 2012 13.38 13.00 13.00 13.00 122,700 -0.36(-2.69%)
Oct 25, 2012 13.44 13.56 13.30 13.36 981,962 -0.04(-0.30%)
Oct 24, 2012 13.36 13.46 13.26 13.40 135,666 +0.04(+0.30%)
Oct 23, 2012 13.18 13.37 13.12 13.36 202,860 +0.18(+1.37%)
Oct 19, 2012 13.22 13.34 13.07 13.18 161,701 -0.10(-0.75%)
Oct 18, 2012 13.26 13.50 13.26 13.28 217,544 +0.10(+0.76%)
Oct 17, 2012 13.16 13.27 13.13 13.18 108,574 +0.01(+0.08%)
Oct 16, 2012 13.06 13.18 13.03 13.17 109,667 +0.17(+1.31%)
Oct 15, 2012 12.83 13.01 12.78 13.00 137,930 +0.18(+1.40%)
Oct 12, 2012 12.75 12.86 12.75 12.82 250,813 +0.04(+0.31%)
Oct 11, 2012 12.76 12.83 12.72 12.78 221,717 +0.10(+0.79%)
Oct 10, 2012 12.46 12.73 12.46 12.68 375,111 +0.21(+1.68%)
Oct 09, 2012 12.57 12.64 12.45 12.47 105,354 -0.08(-0.64%)
Oct 08, 2012 12.55 12.64 12.45 12.55 187,585 -0.07(-0.55%)
Oct 05, 2012 12.49 12.65 12.43 12.62 146,752 +0.17(+1.37%)
Oct 04, 2012 12.36 12.49 12.32 12.45 395,374 +0.12(+0.97%)
Oct 03, 2012 12.34 12.43 12.30 12.33 330,199 -0.01(-0.08%)
Oct 02, 2012 12.41 12.44 12.31 12.34 191,651 -0.01(-0.08%)
Oct 01, 2012 12.59 12.65 12.29 12.35 305,180 -0.18(-1.44%)
Sep 28, 2012 12.68 12.72 12.53 12.53 288,513 -0.20(-1.57%)
Sep 27, 2012 12.92 12.95 12.72 12.73 246,873 -0.15(-1.16%)
Sep 26, 2012 13.01 13.11 12.76 12.88 329,624 -0.10(-0.77%)
Sep 25, 2012 13.13 13.27 12.98 12.98 363,765 -0.11(-0.84%)
Sep 24, 2012 13.10 13.23 12.96 13.09 209,990 -0.05(-0.38%)
Sep 21, 2012 13.24 13.31 13.11 13.14 341,874 +0.02(+0.15%)
Sep 20, 2012 13.19 13.24 12.93 13.12 243,530 -0.28(-2.09%)
Sep 19, 2012 13.40 13.52 13.28 13.40 366,816 +0.05(+0.37%)
Sep 18, 2012 13.33 13.37 13.15 13.35 193,400 -0.08(-0.60%)
Sep 17, 2012 13.54 13.58 13.39 13.43 136,280 -0.14(-1.03%)
Sep 14, 2012 13.32 13.69 13.21 13.57 217,306 +0.29(+2.18%)
Sep 13, 2012 13.11 13.33 13.11 13.28 332,808 +0.14(+1.07%)
Sep 12, 2012 13.05 13.14 12.98 13.14 190,896 +0.12(+0.92%)
Sep 11, 2012 12.92 13.03 12.92 13.02 162,566 +0.07(+0.54%)
Sep 10, 2012 13.04 13.12 12.95 12.95 158,698 -0.11(-0.84%)
Sep 07, 2012 13.12 13.14 13.00 13.06 161,328 -0.01(-0.08%)
Sep 06, 2012 13.08 13.13 13.01 13.07 207,899 +0.04(+0.31%)
Sep 05, 2012 13.13 13.14 12.99 13.03 176,131 -0.02(-0.15%)
Sep 04, 2012 12.93 13.07 12.80 13.05 204,116 +0.09(+0.69%)
Aug 31, 2012 13.04 13.09 12.79 12.96 216,113 -0.02(-0.15%)
Aug 30, 2012 12.97 13.07 12.91 12.98 64,426 -0.04(-0.31%)
Aug 29, 2012 12.93 13.04 12.90 13.02 286,118 +0.15(+1.17%)
Aug 27, 2012 12.92 13.04 12.86 12.87 84,263 -0.03(-0.23%)
Aug 24, 2012 12.85 12.95 12.80 12.90 73,155 +0.01(+0.08%)
Aug 23, 2012 13.02 13.02 12.80 12.89 72,849 -0.16(-1.23%)
Aug 22, 2012 13.07 13.10 12.99 13.05 144,817 +0.00(+0.00%)
Aug 21, 2012 13.05 13.20 13.04 13.05 146,647 +0.03(+0.23%)
Aug 20, 2012 13.01 13.15 12.93 13.02 118,109 +0.01(+0.08%)
Aug 17, 2012 13.01 13.06 12.92 13.01 165,521 -0.03(-0.23%)
Aug 16, 2012 12.76 13.04 12.75 13.04 119,586 +0.24(+1.87%)
Aug 15, 2012 12.60 12.82 12.60 12.80 76,603 +0.18(+1.43%)
Aug 14, 2012 12.69 12.80 12.58 12.62 128,115 -0.05(-0.39%)
Aug 13, 2012 12.64 12.70 12.52 12.67 75,556 +0.00(+0.00%)
Aug 10, 2012 12.62 12.72 12.55 12.67 94,086 +0.02(+0.16%)
Aug 09, 2012 12.67 12.76 12.63 12.65 80,392 -0.04(-0.32%)
Aug 08, 2012 12.83 12.98 12.67 12.69 185,034 -0.22(-1.70%)
Aug 07, 2012 13.03 13.03 12.82 12.91 169,414 -0.07(-0.54%)
Aug 06, 2012 12.93 13.04 12.80 12.98 100,842 +0.09(+0.70%)
Aug 03, 2012 12.87 13.01 12.77 12.89 187,230 +0.17(+1.34%)
Aug 02, 2012 12.64 12.81 12.64 12.72 138,765 -0.03(-0.24%)
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.