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 (%)
Apr 30, 2015 11.16 11.16 10.90 11.00 735,358 -0.23(-2.07%)
Apr 29, 2015 11.40 11.40 11.17 11.23 659,757 -0.26(-2.30%)
Apr 28, 2015 11.48 11.53 11.39 11.49 503,989 +0.03(+0.22%)
Apr 27, 2015 11.57 11.63 11.42 11.47 507,558 -0.05(-0.44%)
Apr 24, 2015 11.48 11.60 11.45 11.52 430,847 +0.07(+0.60%)
Apr 23, 2015 11.56 11.62 11.43 11.45 725,222 -0.14(-1.25%)
Apr 22, 2015 11.48 11.61 11.46 11.59 617,377 +0.14(+1.26%)
Apr 21, 2015 11.46 11.55 11.34 11.45 975,194 +0.00(+0.00%)
Apr 20, 2015 11.44 11.48 11.38 11.45 764,997 +0.04(+0.33%)
Apr 17, 2015 11.42 11.47 11.32 11.41 1,021,575 -0.07(-0.60%)
Apr 16, 2015 11.43 11.49 11.37 11.48 768,812 -0.01(-0.05%)
Apr 15, 2015 11.51 11.51 11.39 11.49 1,465,790 -0.01(-0.05%)
Apr 14, 2015 11.57 11.59 11.47 11.49 869,855 -0.03(-0.27%)
Apr 13, 2015 11.55 11.60 11.50 11.53 844,515 -0.01(-0.11%)
Apr 10, 2015 11.37 11.66 11.37 11.54 2,363,168 +0.27(+2.40%)
Apr 09, 2015 11.64 11.70 11.24 11.27 763,163 -0.43(-3.71%)
Apr 08, 2015 11.71 11.83 11.68 11.70 506,175 -0.01(-0.05%)
Apr 07, 2015 11.95 11.95 11.70 11.71 553,211 -0.26(-2.16%)
Apr 06, 2015 11.87 12.00 11.86 11.97 438,772 +0.11(+0.96%)
Apr 02, 2015 11.70 11.85 11.85 11.85 649,468 +0.16(+1.40%)
Apr 01, 2015 11.70 11.75 11.56 11.69 714,006 -0.01(-0.11%)
Mar 31, 2015 11.78 11.86 11.68 11.70 503,959 -0.13(-1.06%)
Mar 30, 2015 11.76 11.88 11.69 11.83 937,167 +0.16(+1.35%)
Mar 27, 2015 11.64 11.73 11.59 11.67 763,090 +0.08(+0.71%)
Mar 26, 2015 11.69 11.80 11.52 11.59 938,298 -0.10(-0.86%)
Mar 25, 2015 11.92 11.97 11.66 11.69 1,208,516 -0.19(-1.59%)
Mar 24, 2015 12.09 12.09 11.85 11.88 1,895,001 -0.22(-1.82%)
Mar 23, 2015 12.15 12.26 11.97 12.10 1,048,743 -0.04(-0.36%)
Mar 20, 2015 11.95 12.19 11.93 12.14 1,740,201 +0.24(+2.01%)
Mar 19, 2015 11.88 11.99 11.86 11.90 1,416,820 -0.03(-0.26%)
Mar 18, 2015 11.71 11.97 11.62 11.93 945,839 +0.25(+2.15%)
Mar 17, 2015 11.70 11.75 11.62 11.68 555,815 -0.03(-0.27%)
Mar 16, 2015 11.73 11.83 11.66 11.71 645,535 +0.06(+0.48%)
Mar 13, 2015 11.69 11.70 11.54 11.66 537,686 -0.05(-0.43%)
Mar 12, 2015 11.54 11.71 11.51 11.71 650,648 +0.26(+2.23%)
Mar 11, 2015 11.43 11.47 11.31 11.45 865,541 +0.06(+0.55%)
Mar 10, 2015 11.18 11.42 11.18 11.39 1,243,091 +0.16(+1.44%)
Mar 09, 2015 11.40 11.43 11.20 11.23 893,442 -0.09(-0.82%)
Mar 06, 2015 11.58 11.58 11.24 11.32 1,161,490 -0.40(-3.45%)
Mar 05, 2015 11.71 11.83 11.66 11.73 727,743 +0.10(+0.86%)
Mar 04, 2015 11.71 11.73 11.58 11.63 700,907 -0.11(-0.90%)
Mar 03, 2015 11.73 11.78 11.61 11.73 462,893 -0.04(-0.37%)
Mar 02, 2015 11.64 11.86 11.57 11.78 526,476 +0.12(+1.07%)
Feb 27, 2015 11.58 11.68 11.45 11.65 584,025 +0.09(+0.81%)
Feb 26, 2015 11.67 11.68 11.50 11.56 425,449 -0.11(-0.91%)
Feb 25, 2015 11.69 11.80 11.61 11.66 569,024 -0.01(-0.05%)
Feb 24, 2015 11.91 11.97 11.62 11.67 701,773 -0.30(-2.55%)
Feb 23, 2015 11.89 11.98 11.80 11.98 786,971 +0.11(+0.94%)
Feb 20, 2015 11.75 11.94 11.73 11.86 700,290 +0.09(+0.74%)
Feb 19, 2015 12.01 12.04 11.70 11.78 893,771 -0.30(-2.47%)
Feb 18, 2015 11.96 12.09 11.79 12.08 1,364,281 +0.07(+0.62%)
Feb 17, 2015 12.08 12.13 11.91 12.00 788,549 -0.06(-0.46%)
Feb 13, 2015 12.08 12.06 12.06 12.06 839,296 +0.00(+0.00%)
Feb 12, 2015 11.98 12.07 11.86 12.06 1,098,049 +0.19(+1.57%)
Feb 11, 2015 12.04 12.06 11.75 11.87 921,765 -0.12(-1.04%)
Feb 10, 2015 11.98 12.02 11.75 11.99 734,067 +0.02(+0.16%)
Feb 09, 2015 12.04 12.23 11.96 11.98 1,006,962 -0.16(-1.33%)
Feb 06, 2015 12.42 12.42 12.08 12.14 982,362 -0.32(-2.60%)
Feb 05, 2015 12.29 12.47 12.23 12.46 719,410 +0.21(+1.68%)
Feb 04, 2015 12.32 12.32 12.16 12.26 972,397 -0.07(-0.61%)
Feb 03, 2015 12.12 12.34 12.03 12.33 819,046 +0.17(+1.38%)
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.