Ramco-Gershenson Properties Trust (NY: RPT )

12.33 USD +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.23 16.48 16.14 16.48 434,262 +0.24(+1.48%)
Apr 29, 2014 16.40 16.46 16.15 16.24 730,141 -0.10(-0.61%)
Apr 28, 2014 16.31 16.43 16.19 16.34 417,690 +0.12(+0.74%)
Apr 25, 2014 16.26 16.34 16.14 16.22 407,831 -0.15(-0.92%)
Apr 24, 2014 16.17 16.38 16.13 16.37 596,951 +0.25(+1.55%)
Apr 23, 2014 16.28 16.36 16.03 16.12 963,748 -0.22(-1.35%)
Apr 22, 2014 16.29 16.36 16.16 16.34 579,248 +0.06(+0.37%)
Apr 21, 2014 16.28 16.34 16.18 16.28 182,525 -0.03(-0.18%)
Apr 17, 2014 16.33 16.31 16.31 16.31 148,000 -0.03(-0.18%)
Apr 16, 2014 16.36 16.42 16.20 16.34 397,798 +0.03(+0.18%)
Apr 15, 2014 16.27 16.38 16.14 16.31 664,272 +0.10(+0.62%)
Apr 14, 2014 16.07 16.26 15.95 16.21 411,201 +0.27(+1.69%)
Apr 11, 2014 15.97 16.16 15.92 15.94 312,549 -0.17(-1.06%)
Apr 10, 2014 16.30 16.44 16.07 16.11 323,866 -0.19(-1.17%)
Apr 09, 2014 16.31 16.41 16.17 16.30 452,244 -0.01(-0.06%)
Apr 08, 2014 16.27 16.39 16.18 16.31 334,591 +0.02(+0.12%)
Apr 07, 2014 16.20 16.38 16.14 16.29 273,669 +0.03(+0.18%)
Apr 04, 2014 16.35 16.38 16.23 16.26 306,855 -0.01(-0.06%)
Apr 03, 2014 16.35 16.41 16.17 16.27 195,622 -0.10(-0.61%)
Apr 02, 2014 16.32 16.41 16.16 16.37 281,097 +0.02(+0.12%)
Apr 01, 2014 16.38 16.38 16.14 16.35 269,883 +0.05(+0.31%)
Mar 31, 2014 16.29 16.41 16.03 16.30 250,858 +0.10(+0.62%)
Mar 28, 2014 16.11 16.35 16.06 16.20 229,850 +0.10(+0.62%)
Mar 27, 2014 16.02 16.12 15.86 16.10 219,709 +0.10(+0.63%)
Mar 26, 2014 16.19 16.19 15.97 16.00 309,375 -0.09(-0.56%)
Mar 25, 2014 15.97 16.15 15.93 16.09 265,032 +0.18(+1.13%)
Mar 24, 2014 16.13 16.13 15.82 15.91 323,032 -0.16(-1.00%)
Mar 21, 2014 15.95 16.10 15.85 16.07 455,257 +0.22(+1.39%)
Mar 20, 2014 15.89 15.95 15.79 15.85 181,238 -0.09(-0.56%)
Mar 19, 2014 16.17 16.21 15.94 15.94 389,364 -0.24(-1.48%)
Mar 18, 2014 16.04 16.27 16.02 16.18 330,962 -0.08(-0.49%)
Mar 17, 2014 16.44 16.51 16.23 16.26 164,644 -0.09(-0.55%)
Mar 14, 2014 16.28 16.43 16.27 16.35 132,654 -0.01(-0.06%)
Mar 13, 2014 16.40 16.40 16.21 16.36 246,043 +0.05(+0.31%)
Mar 12, 2014 16.18 16.33 16.18 16.31 221,682 +0.10(+0.62%)
Mar 11, 2014 16.07 16.23 16.07 16.21 391,405 +0.13(+0.81%)
Mar 10, 2014 16.15 16.20 15.89 16.08 247,495 -0.05(-0.31%)
Mar 07, 2014 16.48 16.48 16.04 16.13 324,015 -0.33(-2.00%)
Mar 06, 2014 16.66 16.66 16.41 16.46 242,402 -0.19(-1.14%)
Mar 05, 2014 16.64 16.72 16.44 16.65 218,265 -0.04(-0.24%)
Mar 04, 2014 16.59 16.82 16.59 16.69 553,343 +0.13(+0.79%)
Mar 03, 2014 16.51 16.74 16.41 16.56 294,793 -0.14(-0.84%)
Feb 28, 2014 16.72 16.77 16.45 16.70 551,662 +0.04(+0.24%)
Feb 27, 2014 16.76 16.88 16.49 16.66 463,937 -0.10(-0.60%)
Feb 26, 2014 16.72 16.80 16.63 16.76 145,042 +0.09(+0.54%)
Feb 25, 2014 16.63 16.76 16.56 16.67 244,085 +0.08(+0.48%)
Feb 24, 2014 16.60 16.74 16.47 16.59 524,350 +0.12(+0.73%)
Feb 21, 2014 16.50 16.57 16.33 16.47 230,523 +0.01(+0.06%)
Feb 20, 2014 16.47 16.58 16.37 16.46 177,243 +0.05(+0.30%)
Feb 19, 2014 16.36 16.57 16.36 16.41 213,978 +0.01(+0.06%)
Feb 18, 2014 16.39 16.43 16.28 16.40 201,241 +0.01(+0.06%)
Feb 14, 2014 16.31 16.39 16.39 16.39 315,200 +0.09(+0.55%)
Feb 13, 2014 16.14 16.31 16.09 16.30 255,253 +0.09(+0.56%)
Feb 12, 2014 16.07 16.25 15.95 16.21 430,073 +0.13(+0.81%)
Feb 11, 2014 15.95 16.14 15.84 16.08 204,773 +0.18(+1.13%)
Feb 10, 2014 15.63 15.96 15.52 15.90 311,417 +0.22(+1.40%)
Feb 07, 2014 15.60 15.70 15.53 15.68 144,023 +0.11(+0.71%)
Feb 06, 2014 15.41 15.61 15.38 15.57 247,340 +0.22(+1.43%)
Feb 05, 2014 15.47 15.49 15.27 15.35 151,602 -0.18(-1.16%)
Feb 04, 2014 15.50 15.63 15.31 15.53 206,041 +0.13(+0.84%)
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.