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 (%)
Dec 31, 2008 5.620 6.220 5.620 6.180 167,385 +0.54(+9.57%)
Dec 30, 2008 5.170 5.660 5.170 5.640 108,051 +0.54(+10.59%)
Dec 29, 2008 5.740 5.740 5.050 5.100 99,116 -0.69(-11.92%)
Dec 26, 2008 5.190 6.000 5.190 5.790 81,012 +0.64(+12.43%)
Dec 24, 2008 5.410 5.470 5.110 5.150 87,708 -0.26(-4.81%)
Dec 23, 2008 5.860 5.950 5.400 5.410 167,597 -0.47(-7.99%)
Dec 22, 2008 5.920 6.010 5.190 5.880 220,365 +0.04(+0.68%)
Dec 19, 2008 6.000 6.667 5.840 5.840 328,034 -0.37(-5.96%)
Dec 18, 2008 6.260 6.670 6.210 6.210 106,290 -0.14(-2.20%)
Dec 17, 2008 6.520 6.670 6.040 6.350 127,137 -0.32(-4.80%)
Dec 16, 2008 6.400 6.790 6.350 6.670 165,839 +0.32(+5.04%)
Dec 15, 2008 6.500 6.640 6.270 6.350 177,126 -0.05(-0.78%)
Dec 12, 2008 5.410 6.450 5.410 6.400 123,757 +0.72(+12.68%)
Dec 11, 2008 5.840 6.070 5.680 5.680 160,481 -0.27(-4.54%)
Dec 10, 2008 5.730 6.000 5.710 5.950 88,313 +0.17(+2.94%)
Dec 09, 2008 6.040 6.340 5.750 5.780 189,898 -0.19(-3.18%)
Dec 08, 2008 4.660 6.070 4.520 5.970 256,948 +1.46(+32.37%)
Dec 05, 2008 4.620 4.670 4.360 4.510 273,597 -0.21(-4.45%)
Dec 04, 2008 4.690 5.350 4.610 4.720 129,157 -0.18(-3.67%)
Dec 03, 2008 4.710 5.000 4.280 4.900 211,033 +0.60(+13.95%)
Dec 02, 2008 4.100 4.480 3.970 4.300 431,767 +0.20(+4.88%)
Dec 01, 2008 4.940 4.940 3.970 4.100 151,776 -0.83(-16.84%)
Nov 28, 2008 4.300 4.930 4.220 4.930 93,408 +0.58(+13.33%)
Nov 26, 2008 4.260 4.550 3.750 4.350 258,546 -0.10(-2.25%)
Nov 25, 2008 4.380 4.550 4.020 4.450 186,947 +0.25(+5.95%)
Nov 24, 2008 3.890 4.500 3.750 4.200 277,210 +0.48(+12.90%)
Nov 21, 2008 4.210 4.800 3.450 3.720 261,172 -0.42(-10.14%)
Nov 20, 2008 4.640 4.770 4.070 4.140 248,645 -0.55(-11.73%)
Nov 19, 2008 6.100 6.290 4.560 4.690 261,055 -1.49(-24.11%)
Nov 18, 2008 6.820 7.050 5.830 6.180 285,300 -0.66(-9.65%)
Nov 17, 2008 7.440 7.600 6.650 6.840 220,400 -0.59(-7.94%)
Nov 14, 2008 9.320 9.430 7.370 7.430 0 -2.11(-22.12%)
Nov 13, 2008 10.17 10.44 9.120 9.540 181,890 -0.51(-5.07%)
Nov 12, 2008 10.76 10.76 10.00 10.05 121,997 -0.95(-8.64%)
Nov 11, 2008 10.76 11.33 10.56 11.00 123,404 +0.04(+0.36%)
Nov 10, 2008 12.22 12.35 10.88 10.96 102,201 -1.09(-9.05%)
Nov 07, 2008 11.70 12.06 11.12 12.05 123,695 +0.42(+3.61%)
Nov 06, 2008 11.85 12.30 11.55 11.63 151,687 -0.37(-3.08%)
Nov 05, 2008 13.15 13.30 11.96 12.00 70,058 -1.41(-10.51%)
Nov 04, 2008 13.32 13.57 13.05 13.41 109,400 +0.44(+3.39%)
Nov 03, 2008 13.01 13.31 12.94 12.97 88,505 -0.21(-1.59%)
Oct 31, 2008 12.25 13.23 11.93 13.18 159,735 +0.75(+6.03%)
Oct 30, 2008 12.14 12.47 11.67 12.43 123,162 +0.60(+5.07%)
Oct 29, 2008 12.25 12.44 11.50 11.83 152,516 -0.48(-3.90%)
Oct 28, 2008 11.41 12.36 10.93 12.31 348,959 +0.67(+5.76%)
Oct 27, 2008 12.50 12.55 11.62 11.64 92,583 -0.95(-7.55%)
Oct 24, 2008 12.55 13.19 12.53 12.59 117,394 -0.77(-5.76%)
Oct 23, 2008 13.30 13.90 12.69 13.36 138,760 -0.08(-0.60%)
Oct 22, 2008 14.00 14.49 13.10 13.44 132,401 -0.98(-6.80%)
Oct 21, 2008 14.84 14.98 14.32 14.42 89,754 -0.56(-3.74%)
Oct 20, 2008 15.61 15.61 14.77 14.98 95,228 -0.48(-3.10%)
Oct 17, 2008 15.50 15.85 15.39 15.46 0 -0.58(-3.62%)
Oct 16, 2008 16.00 16.22 14.28 16.04 232,781 +0.19(+1.20%)
Oct 15, 2008 15.58 16.74 15.58 15.85 128,171 -0.29(-1.80%)
Oct 14, 2008 17.26 17.42 15.89 16.14 248,889 -0.34(-2.06%)
Oct 13, 2008 15.31 16.49 14.57 16.48 135,460 +1.78(+12.11%)
Oct 10, 2008 15.06 15.25 11.53 14.70 689,338 -0.50(-3.29%)
Oct 09, 2008 17.06 17.06 15.20 15.20 111,895 -1.70(-10.06%)
Oct 08, 2008 17.01 18.07 16.90 16.90 192,780 -0.98(-5.48%)
Oct 07, 2008 20.12 20.46 17.87 17.88 165,125 -2.21(-11.00%)
Oct 06, 2008 19.97 20.19 19.35 20.09 194,586 -0.17(-0.84%)
Oct 03, 2008 20.92 21.29 20.25 20.26 0 -0.26(-1.27%)
Oct 02, 2008 21.50 21.73 20.50 20.52 91,081 -0.97(-4.51%)
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.