Ramco-Gershenson Properties Trust (NY: RPT )

12.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 18.48 18.50 18.15 18.35 77,500 +0.00(+0.00%)
Apr 29, 2002 18.10 18.35 18.00 18.35 46,700 +0.33(+1.83%)
Apr 26, 2002 18.00 18.05 18.00 18.02 76,300 -0.03(-0.17%)
Apr 25, 2002 17.95 18.18 17.75 18.05 119,500 +0.06(+0.33%)
Apr 24, 2002 17.50 18.20 17.50 17.99 1,166,000 +0.35(+1.98%)
Apr 23, 2002 18.10 18.14 17.52 17.64 34,000 -0.55(-3.02%)
Apr 22, 2002 18.23 18.25 18.11 18.19 9,800 -0.14(-0.76%)
Apr 19, 2002 18.35 18.40 18.33 18.33 9,100 -0.12(-0.65%)
Apr 18, 2002 18.50 18.55 18.45 18.45 3,900 -0.14(-0.75%)
Apr 17, 2002 18.60 18.70 18.50 18.59 18,000 +0.09(+0.49%)
Apr 16, 2002 18.60 18.75 18.50 18.50 26,300 -0.15(-0.80%)
Apr 15, 2002 18.43 18.65 18.25 18.65 15,800 +0.45(+2.47%)
Apr 12, 2002 18.19 18.20 18.10 18.20 19,600 +0.05(+0.28%)
Apr 11, 2002 17.96 18.15 17.95 18.15 8,200 +0.15(+0.83%)
Apr 10, 2002 17.85 18.00 17.81 18.00 13,200 +0.25(+1.41%)
Apr 09, 2002 18.00 18.00 17.66 17.75 13,600 -0.05(-0.28%)
Apr 08, 2002 17.85 17.94 17.80 17.80 7,000 -0.08(-0.45%)
Apr 05, 2002 17.82 17.88 17.80 17.88 4,400 +0.16(+0.90%)
Apr 04, 2002 17.65 17.72 17.65 17.72 900 +0.07(+0.40%)
Apr 03, 2002 17.74 17.74 17.65 17.65 4,200 -0.09(-0.51%)
Apr 02, 2002 17.80 17.80 17.70 17.74 16,000 +0.04(+0.23%)
Apr 01, 2002 17.70 17.74 17.68 17.70 3,100 -0.06(-0.34%)
Mar 29, 2002 17.74 17.76 17.70 17.76 6,300 +0.00(+0.00%)
Mar 28, 2002 17.74 17.76 17.70 17.76 6,300 +0.02(+0.11%)
Mar 27, 2002 17.75 17.75 17.62 17.74 440,000 -0.05(-0.28%)
Mar 26, 2002 17.80 17.80 17.70 17.79 7,500 -0.51(-2.79%)
Mar 25, 2002 18.33 18.34 18.15 18.30 18,300 +0.05(+0.27%)
Mar 22, 2002 18.20 18.26 18.02 18.25 7,100 +0.15(+0.83%)
Mar 21, 2002 18.00 18.10 18.00 18.10 30,000 +0.10(+0.56%)
Mar 20, 2002 18.00 18.20 18.00 18.00 15,400 +0.00(+0.00%)
Mar 19, 2002 18.00 18.10 17.92 18.00 4,600 +0.00(+0.00%)
Mar 18, 2002 17.83 18.00 17.83 18.00 4,800 +0.17(+0.95%)
Mar 15, 2002 17.75 17.85 17.75 17.83 5,300 +0.08(+0.45%)
Mar 14, 2002 17.85 17.85 17.65 17.75 16,200 -0.10(-0.56%)
Mar 13, 2002 17.85 17.85 17.80 17.85 8,000 +0.00(+0.00%)
Mar 12, 2002 17.80 17.90 17.76 17.85 14,200 +0.10(+0.56%)
Mar 11, 2002 17.90 17.99 17.73 17.75 10,000 -0.05(-0.28%)
Mar 08, 2002 17.79 17.80 17.75 17.80 18,300 +0.00(+0.00%)
Mar 07, 2002 17.80 17.80 17.75 17.80 13,000 +0.05(+0.28%)
Mar 06, 2002 17.63 17.80 17.63 17.75 18,700 +0.05(+0.28%)
Mar 05, 2002 17.72 17.78 17.70 17.70 8,100 -0.08(-0.45%)
Mar 04, 2002 17.70 17.78 17.70 17.78 80,000 +0.00(+0.00%)
Mar 01, 2002 17.80 17.80 17.75 17.78 5,400 -0.02(-0.11%)
Feb 28, 2002 17.56 17.80 17.41 17.80 7,200 +0.25(+1.42%)
Feb 27, 2002 17.60 17.74 17.53 17.55 8,600 +0.04(+0.23%)
Feb 26, 2002 17.80 17.80 17.51 17.51 6,500 -0.29(-1.63%)
Feb 25, 2002 17.74 17.84 17.74 17.80 15,500 +0.11(+0.62%)
Feb 22, 2002 17.69 17.69 17.60 17.69 2,600 +0.00(+0.00%)
Feb 21, 2002 17.75 17.75 17.55 17.69 14,900 -0.03(-0.17%)
Feb 20, 2002 17.59 17.72 17.58 17.72 10,400 +0.13(+0.74%)
Feb 19, 2002 17.55 17.64 17.53 17.59 9,800 +0.19(+1.09%)
Feb 18, 2002 17.57 17.60 17.40 17.40 7,200 +0.00(+0.00%)
Feb 15, 2002 17.57 17.60 17.40 17.40 7,200 -0.20(-1.14%)
Feb 14, 2002 17.38 17.60 17.38 17.60 8,600 +0.27(+1.56%)
Feb 13, 2002 17.30 17.33 17.30 17.33 5,000 +0.00(+0.00%)
Feb 12, 2002 17.33 17.33 17.31 17.33 6,200 +0.03(+0.17%)
Feb 11, 2002 17.29 17.31 17.29 17.30 80,000 +0.03(+0.17%)
Feb 08, 2002 17.20 17.27 17.20 17.27 2,700 +0.07(+0.41%)
Feb 07, 2002 17.45 17.50 17.19 17.20 4,700 -0.20(-1.15%)
Feb 06, 2002 17.40 17.55 17.32 17.40 10,400 +0.05(+0.29%)
Feb 05, 2002 17.38 17.39 17.35 17.35 2,400 -0.05(-0.29%)
Feb 04, 2002 17.23 17.41 17.23 17.40 2,400 +0.10(+0.58%)
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.