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 29, 2012 6.020 6.074 5.955 5.966 1,083,517 -0.03(-0.45%)
Feb 28, 2012 6.052 6.069 5.977 5.993 1,055,957 -0.04(-0.71%)
Feb 27, 2012 6.025 6.085 5.934 6.036 818,876 -0.02(-0.27%)
Feb 24, 2012 6.042 6.149 6.036 6.052 172,525 +0.00(+0.00%)
Feb 23, 2012 6.020 6.085 5.928 6.052 738,028 +0.03(+0.45%)
Feb 22, 2012 6.074 6.090 6.004 6.025 333,572 -0.09(-1.41%)
Feb 21, 2012 6.171 6.236 6.052 6.112 438,854 -0.06(-0.96%)
Feb 17, 2012 6.230 6.257 6.160 6.171 323,300 -0.02(-0.35%)
Feb 16, 2012 6.085 6.246 6.085 6.192 285,467 +0.09(+1.50%)
Feb 15, 2012 6.166 6.209 6.063 6.101 278,448 -0.06(-0.96%)
Feb 14, 2012 6.268 6.268 6.095 6.160 454,519 -0.10(-1.64%)
Feb 13, 2012 6.273 6.290 6.198 6.263 458,822 +0.06(+0.96%)
Feb 10, 2012 6.198 6.284 6.171 6.203 224,309 -0.08(-1.20%)
Feb 09, 2012 6.349 6.365 6.252 6.279 149,300 -0.05(-0.85%)
Feb 08, 2012 6.327 6.410 6.300 6.333 367,910 +0.00(+0.00%)
Feb 07, 2012 6.316 6.389 6.311 6.333 286,635 +0.00(+0.00%)
Feb 06, 2012 6.376 6.435 6.306 6.333 203,962 -0.08(-1.26%)
Feb 03, 2012 6.387 6.467 6.381 6.413 599,048 +0.10(+1.54%)
Feb 02, 2012 6.306 6.360 6.273 6.316 291,572 +0.01(+0.17%)
Feb 01, 2012 6.284 6.338 6.257 6.306 407,086 +0.07(+1.12%)
Jan 31, 2012 6.268 6.314 6.219 6.236 382,627 +0.01(+0.09%)
Jan 30, 2012 6.187 6.295 6.133 6.230 250,004 -0.02(-0.26%)
Jan 27, 2012 6.192 6.290 6.187 6.246 266,462 +0.01(+0.17%)
Jan 26, 2012 6.198 6.246 6.139 6.236 658,872 +0.06(+1.05%)
Jan 25, 2012 6.139 6.279 6.101 6.171 763,372 +0.03(+0.53%)
Jan 24, 2012 6.063 6.192 6.063 6.139 611,572 +0.05(+0.89%)
Jan 23, 2012 5.934 6.095 5.923 6.085 519,173 +0.15(+2.54%)
Jan 20, 2012 5.848 5.955 5.848 5.934 517,453 +0.06(+1.10%)
Jan 19, 2012 5.848 5.928 5.772 5.869 438,598 +0.05(+0.93%)
Jan 18, 2012 5.675 5.825 5.637 5.815 471,499 +0.14(+2.47%)
Jan 17, 2012 5.637 5.740 5.605 5.675 369,051 +0.09(+1.64%)
Jan 13, 2012 5.395 5.583 5.395 5.583 414,703 +0.12(+2.17%)
Jan 12, 2012 5.481 5.508 5.422 5.465 1,151,948 -0.01(-0.10%)
Jan 11, 2012 5.422 5.476 5.379 5.470 1,847,067 +0.03(+0.59%)
Jan 10, 2012 5.503 5.503 5.416 5.438 357,671 +0.01(+0.20%)
Jan 09, 2012 5.411 5.454 5.330 5.427 848,655 +0.05(+0.90%)
Jan 06, 2012 5.389 5.422 5.336 5.379 306,471 -0.01(-0.20%)
Jan 05, 2012 5.357 5.422 5.336 5.389 361,031 -0.01(-0.10%)
Jan 04, 2012 5.406 5.449 5.309 5.395 688,257 +0.10(+1.83%)
Dec 30, 2011 5.233 5.336 5.228 5.298 245,378 +0.04(+0.72%)
Dec 29, 2011 5.325 5.336 5.222 5.260 255,934 -0.04(-0.71%)
Dec 28, 2011 5.363 5.363 5.282 5.298 239,481 -0.06(-1.11%)
Dec 27, 2011 5.303 5.389 5.190 5.357 161,108 +0.04(+0.71%)
Dec 23, 2011 5.400 5.400 5.276 5.319 131,074 +0.03(+0.51%)
Dec 21, 2011 5.222 5.319 5.115 5.292 187,239 +0.04(+0.82%)
Dec 20, 2011 5.131 5.249 5.131 5.249 273,949 +0.21(+4.17%)
Dec 19, 2011 5.066 5.152 5.007 5.039 294,589 -0.03(-0.64%)
Dec 16, 2011 4.964 5.115 4.956 5.071 601,593 +0.13(+2.54%)
Dec 15, 2011 4.978 4.983 4.909 4.946 457,506 +0.04(+0.76%)
Dec 14, 2011 4.803 4.940 4.803 4.909 308,129 +0.07(+1.42%)
Dec 13, 2011 4.877 4.972 4.813 4.840 275,869 +0.01(+0.22%)
Dec 12, 2011 4.856 4.856 4.782 4.829 198,526 -0.10(-1.94%)
Dec 09, 2011 4.787 4.972 4.787 4.925 311,332 +0.16(+3.33%)
Dec 08, 2011 4.866 4.898 4.755 4.766 391,107 -0.13(-2.70%)
Dec 07, 2011 4.956 4.983 4.824 4.898 487,442 -0.10(-1.91%)
Dec 06, 2011 4.808 5.083 4.771 4.993 555,541 +0.17(+3.63%)
Dec 05, 2011 4.739 4.866 4.670 4.819 488,177 +0.15(+3.29%)
Dec 02, 2011 4.644 4.766 4.639 4.665 381,248 +0.08(+1.85%)
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.