Ramco-Gershenson Properties Trust (NY: RPT )

12.33 USD +0.04 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.10 12.14 11.91 11.95 421,451 -0.13(-1.08%)
Apr 27, 2018 11.83 12.13 11.81 12.08 374,157 +0.29(+2.46%)
Apr 26, 2018 11.57 11.84 11.48 11.79 527,020 +0.31(+2.70%)
Apr 25, 2018 11.53 11.57 11.34 11.48 245,631 -0.06(-0.52%)
Apr 24, 2018 11.57 11.61 11.40 11.54 373,811 +0.06(+0.52%)
Apr 23, 2018 11.60 11.62 11.39 11.48 328,835 -0.06(-0.52%)
Apr 20, 2018 11.85 11.92 11.52 11.54 358,032 -0.29(-2.45%)
Apr 19, 2018 12.11 12.12 11.71 11.83 433,488 -0.28(-2.31%)
Apr 18, 2018 12.25 12.25 12.07 12.11 635,019 -0.08(-0.66%)
Apr 17, 2018 12.14 12.26 12.07 12.19 577,538 +0.07(+0.58%)
Apr 16, 2018 12.16 12.26 12.03 12.12 645,579 +0.03(+0.25%)
Apr 13, 2018 12.31 12.34 12.02 12.09 1,225,269 -0.22(-1.79%)
Apr 12, 2018 12.64 12.64 12.27 12.31 327,437 -0.32(-2.53%)
Apr 11, 2018 12.58 12.76 12.56 12.63 288,677 +0.02(+0.16%)
Apr 10, 2018 12.54 12.71 12.41 12.61 480,349 +0.17(+1.37%)
Apr 09, 2018 12.47 12.53 12.34 12.44 431,634 -0.03(-0.24%)
Apr 06, 2018 12.69 12.81 12.39 12.47 715,186 -0.22(-1.73%)
Apr 05, 2018 12.75 12.79 12.60 12.69 422,352 -0.06(-0.47%)
Apr 04, 2018 12.45 12.83 12.45 12.75 601,831 +0.23(+1.84%)
Apr 03, 2018 12.22 12.55 12.17 12.52 800,600 +0.30(+2.45%)
Apr 02, 2018 12.37 12.47 12.19 12.22 703,288 -0.14(-1.13%)
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%)
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.