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 (%)
Feb 28, 2020 10.75 10.97 10.55 10.87 1,709,114 -0.10(-0.92%)
Feb 27, 2020 11.33 11.54 10.97 10.97 1,289,529 -0.52(-4.53%)
Feb 26, 2020 11.76 11.86 11.45 11.49 1,066,798 -0.23(-2.00%)
Feb 25, 2020 12.12 12.12 11.68 11.73 988,413 -0.40(-3.32%)
Feb 24, 2020 12.10 12.20 12.06 12.13 669,261 -0.17(-1.36%)
Feb 21, 2020 12.32 12.39 12.17 12.30 721,885 +0.02(+0.14%)
Feb 20, 2020 12.26 12.53 12.03 12.28 1,144,886 +0.34(+2.81%)
Feb 19, 2020 12.32 12.32 11.87 11.95 1,213,515 -0.37(-3.00%)
Feb 18, 2020 12.34 12.52 12.29 12.32 389,821 -0.02(-0.14%)
Feb 14, 2020 12.24 12.36 12.16 12.33 336,148 +0.13(+1.03%)
Feb 13, 2020 11.99 12.24 11.99 12.21 371,004 +0.16(+1.32%)
Feb 12, 2020 12.20 12.21 11.95 12.05 674,339 -0.13(-1.10%)
Feb 11, 2020 12.37 12.42 12.00 12.18 1,009,145 -0.14(-1.16%)
Feb 10, 2020 12.21 12.32 12.15 12.32 742,855 +0.22(+1.80%)
Feb 07, 2020 12.15 12.19 12.06 12.11 1,148,508 -0.08(-0.69%)
Feb 06, 2020 12.17 12.26 12.13 12.19 424,606 +0.03(+0.28%)
Feb 05, 2020 12.20 12.20 12.08 12.16 848,938 +0.02(+0.14%)
Feb 04, 2020 11.85 12.19 11.78 12.14 598,726 +0.33(+2.77%)
Feb 03, 2020 11.73 11.93 11.68 11.81 987,563 +0.11(+0.93%)
Jan 31, 2020 11.80 11.90 11.67 11.70 1,932,140 -0.14(-1.20%)
Jan 30, 2020 12.33 12.33 11.72 11.85 1,709,351 -0.50(-4.08%)
Jan 29, 2020 12.37 12.47 12.33 12.35 459,070 -0.04(-0.34%)
Jan 28, 2020 12.28 12.42 12.27 12.39 368,055 +0.12(+0.96%)
Jan 27, 2020 12.37 12.46 12.26 12.27 367,144 -0.18(-1.48%)
Jan 24, 2020 12.49 12.50 12.39 12.46 594,101 -0.03(-0.27%)
Jan 23, 2020 12.44 12.58 12.34 12.49 635,242 +0.08(+0.61%)
Jan 22, 2020 12.45 12.51 12.35 12.42 470,944 -0.02(-0.14%)
Jan 21, 2020 12.30 12.44 12.24 12.43 340,255 +0.13(+1.09%)
Jan 17, 2020 12.27 12.37 12.18 12.30 518,408 +0.06(+0.48%)
Jan 16, 2020 12.26 12.32 12.20 12.24 309,491 +0.03(+0.28%)
Jan 15, 2020 12.17 12.30 12.14 12.21 466,327 +0.07(+0.55%)
Jan 14, 2020 12.09 12.16 11.96 12.14 493,228 +0.05(+0.42%)
Jan 13, 2020 11.98 12.10 11.96 12.09 406,589 +0.09(+0.77%)
Jan 10, 2020 11.93 12.05 11.80 12.00 911,654 +0.06(+0.49%)
Jan 09, 2020 12.10 12.11 11.93 11.94 412,561 -0.17(-1.39%)
Jan 08, 2020 12.11 12.19 12.05 12.11 426,823 -0.04(-0.35%)
Jan 07, 2020 12.26 12.26 12.10 12.15 1,086,035 -0.18(-1.43%)
Jan 06, 2020 12.16 12.37 12.16 12.32 625,277 +0.08(+0.68%)
Jan 03, 2020 12.12 12.32 12.06 12.24 724,984 +0.05(+0.41%)
Jan 02, 2020 12.68 12.73 12.11 12.19 841,321 -0.43(-3.39%)
Dec 31, 2019 12.37 12.66 12.37 12.62 1,109,052 +0.22(+1.76%)
Dec 30, 2019 12.34 12.42 12.29 12.40 966,934 +0.04(+0.34%)
Dec 27, 2019 12.29 12.39 12.20 12.36 694,469 +0.08(+0.68%)
Dec 26, 2019 12.19 12.27 12.12 12.27 442,144 +0.12(+0.97%)
Dec 24, 2019 12.18 12.21 12.13 12.16 220,642 -0.03(-0.21%)
Dec 23, 2019 12.29 12.31 12.10 12.18 503,417 -0.08(-0.68%)
Dec 20, 2019 12.20 12.35 12.16 12.26 2,668,688 +0.10(+0.83%)
Dec 19, 2019 12.16 12.25 12.07 12.16 1,028,126 +0.05(+0.42%)
Dec 18, 2019 12.04 12.16 12.01 12.11 1,030,157 +0.07(+0.55%)
Dec 17, 2019 12.12 12.20 11.98 12.05 1,082,470 +0.01(+0.07%)
Dec 16, 2019 11.97 12.06 11.90 12.04 1,375,997 +0.14(+1.18%)
Dec 13, 2019 12.01 12.04 11.79 11.90 1,111,064 -0.10(-0.83%)
Dec 12, 2019 12.15 12.20 11.96 12.00 1,895,869 -0.17(-1.36%)
Dec 11, 2019 12.22 12.30 12.10 12.16 1,673,310 +0.07(+0.62%)
Dec 10, 2019 12.07 12.13 12.04 12.09 619,829 +0.01(+0.07%)
Dec 09, 2019 12.01 12.09 11.97 12.08 527,400 +0.08(+0.69%)
Dec 06, 2019 12.06 12.11 12.00 12.00 520,255 +0.02(+0.14%)
Dec 05, 2019 12.00 12.04 11.95 11.98 648,689 +0.00(+0.00%)
Dec 04, 2019 11.90 12.08 11.87 11.98 532,356 +0.04(+0.35%)
Dec 03, 2019 11.99 12.03 11.90 11.94 766,551 -0.05(-0.41%)
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.