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 (%)
Mar 29, 2018 12.36 12.36 12.36 0 -0.12(-0.96%)
Mar 28, 2018 12.11 12.50 12.11 12.48 756,852 +0.47(+3.91%)
Mar 27, 2018 12.12 12.15 11.80 12.01 591,614 -0.13(-1.07%)
Mar 26, 2018 11.99 12.18 11.81 12.14 486,951 +0.29(+2.45%)
Mar 23, 2018 12.02 12.15 11.83 11.85 530,095 -0.17(-1.41%)
Mar 22, 2018 11.82 12.14 11.80 12.02 895,299 +0.18(+1.52%)
Mar 21, 2018 11.86 11.92 11.73 11.84 555,735 -0.04(-0.34%)
Mar 20, 2018 11.97 12.04 11.73 11.88 526,763 -0.05(-0.42%)
Mar 19, 2018 11.91 11.94 11.76 11.93 634,095 -0.24(-1.97%)
Mar 16, 2018 11.98 12.18 11.79 12.17 1,098,648 +0.21(+1.76%)
Mar 15, 2018 12.04 12.06 11.88 11.96 618,166 -0.08(-0.66%)
Mar 14, 2018 12.12 12.14 11.97 12.04 420,378 -0.05(-0.41%)
Mar 13, 2018 12.11 12.22 12.02 12.09 387,098 +0.00(+0.00%)
Mar 12, 2018 11.96 12.20 11.96 12.09 391,401 +0.06(+0.50%)
Mar 09, 2018 12.12 12.12 11.72 12.03 501,616 -0.06(-0.50%)
Mar 08, 2018 12.18 12.26 12.05 12.09 324,200 -0.08(-0.66%)
Mar 07, 2018 12.23 12.17 339,658 +0.06(+0.50%)
Mar 06, 2018 12.06 12.15 11.84 12.11 489,574 +0.09(+0.75%)
Mar 05, 2018 11.98 12.12 11.92 12.02 470,916 +0.01(+0.08%)
Mar 02, 2018 11.83 12.02 11.72 12.01 340,865 +0.12(+1.01%)
Mar 01, 2018 11.73 12.08 11.66 11.89 420,658 +0.11(+0.93%)
Feb 28, 2018 11.88 11.96 11.75 11.78 591,770 -0.02(-0.17%)
Feb 27, 2018 12.27 12.33 11.80 11.80 462,371 -0.43(-3.52%)
Feb 26, 2018 11.99 12.23 11.86 12.23 476,224 +0.33(+2.77%)
Feb 23, 2018 11.85 11.97 11.71 11.90 376,161 +0.10(+0.85%)
Feb 22, 2018 11.80 823,649 +0.03(+0.25%)
Feb 21, 2018 12.07 12.22 11.77 11.77 500,447 -0.31(-2.57%)
Feb 20, 2018 12.12 12.28 11.99 12.08 687,593 -0.05(-0.41%)
Feb 16, 2018 12.13 12.13 12.13 0 +0.39(+3.32%)
Feb 15, 2018 11.69 11.85 11.69 11.74 722,129 +0.13(+1.12%)
Feb 14, 2018 11.64 11.72 11.44 11.61 535,798 -0.15(-1.28%)
Feb 13, 2018 11.75 11.91 11.64 11.76 772,350 -0.02(-0.17%)
Feb 12, 2018 11.76 11.88 11.39 11.78 898,741 +0.03(+0.26%)
Feb 09, 2018 11.61 11.87 11.36 11.75 754,519 +0.19(+1.64%)
Feb 08, 2018 12.02 12.04 11.56 11.56 756,719 -0.47(-3.91%)
Feb 07, 2018 12.27 12.32 12.03 12.03 1,205,893 -0.28(-2.27%)
Feb 06, 2018 12.25 12.52 12.07 12.31 936,679 -0.35(-2.76%)
Feb 05, 2018 12.83 12.90 12.40 12.66 561,765 -0.28(-2.16%)
Feb 02, 2018 12.86 12.94 12.64 12.94 1,060,574 -0.03(-0.23%)
Feb 01, 2018 13.20 13.26 12.92 12.97 506,137 -0.25(-1.89%)
Jan 31, 2018 13.26 13.27 13.02 13.22 555,207 +0.05(+0.38%)
Jan 30, 2018 13.34 13.43 13.16 13.17 429,321 -0.23(-1.72%)
Jan 29, 2018 13.49 13.55 13.22 13.40 289,608 -0.16(-1.18%)
Jan 26, 2018 13.78 13.78 13.46 13.56 339,802 -0.20(-1.45%)
Jan 25, 2018 13.80 13.83 13.54 13.76 615,277 -0.02(-0.15%)
Jan 24, 2018 13.96 13.97 13.67 13.78 362,049 -0.22(-1.57%)
Jan 23, 2018 13.91 14.08 13.91 14.00 516,550 +0.09(+0.65%)
Jan 22, 2018 13.75 13.91 13.70 13.91 289,623 +0.18(+1.31%)
Jan 19, 2018 13.55 13.73 13.49 13.73 535,959 +0.17(+1.25%)
Jan 18, 2018 13.71 13.71 13.54 13.56 455,928 -0.15(-1.09%)
Jan 17, 2018 13.66 13.84 13.59 13.71 623,818 +0.14(+1.03%)
Jan 16, 2018 13.87 13.94 13.57 13.57 620,333 -0.18(-1.31%)
Jan 12, 2018 13.75 13.75 13.75 0 -0.16(-1.15%)
Jan 11, 2018 13.93 13.98 13.84 13.91 391,722 +0.04(+0.29%)
Jan 10, 2018 13.97 13.97 13.70 13.87 699,244 -0.16(-1.14%)
Jan 09, 2018 14.57 14.57 14.03 14.03 644,206 -0.57(-3.90%)
Jan 08, 2018 14.50 14.60 14.40 14.60 1,054,491 +0.10(+0.69%)
Jan 05, 2018 14.37 14.65 14.34 14.50 527,569 +0.13(+0.90%)
Jan 04, 2018 14.70 14.72 14.35 14.37 315,290 -0.23(-1.58%)
Jan 03, 2018 14.82 14.88 14.54 14.60 359,537 -0.19(-1.28%)
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.