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 (%)
May 31, 2012 11.90 12.00 11.67 11.91 937,058 -0.02(-0.17%)
May 30, 2012 11.94 11.95 11.77 11.93 500,181 -0.17(-1.40%)
May 29, 2012 12.09 12.10 11.88 12.10 421,047 +0.02(+0.17%)
May 25, 2012 12.06 12.09 11.95 12.08 504,035 +0.00(+0.00%)
May 24, 2012 11.92 12.08 11.80 12.08 334,674 +0.17(+1.43%)
May 23, 2012 11.75 11.95 11.64 11.91 282,301 -0.03(-0.25%)
May 22, 2012 11.95 12.04 11.82 11.94 616,439 -0.06(-0.50%)
May 21, 2012 11.61 12.05 11.60 12.00 717,627 +0.37(+3.18%)
May 18, 2012 11.60 11.78 11.45 11.63 828,703 -0.03(-0.26%)
May 17, 2012 11.91 12.01 11.60 11.66 4,460,388 -0.74(-5.97%)
May 16, 2012 12.51 12.55 12.37 12.40 84,370 -0.09(-0.72%)
May 15, 2012 12.31 12.56 12.31 12.49 186,579 +0.16(+1.30%)
May 14, 2012 12.23 12.41 12.18 12.33 105,935 -0.06(-0.48%)
May 11, 2012 12.30 12.49 12.27 12.39 100,237 +0.00(+0.00%)
May 10, 2012 12.46 12.51 12.34 12.39 119,234 +0.00(+0.00%)
May 09, 2012 12.26 12.50 12.26 12.39 109,082 +0.01(+0.08%)
May 08, 2012 12.15 12.43 12.14 12.38 292,805 +0.13(+1.06%)
May 07, 2012 12.01 12.28 12.01 12.25 95,872 +0.22(+1.83%)
May 04, 2012 12.35 12.35 12.00 12.03 103,366 -0.40(-3.22%)
May 03, 2012 12.45 12.52 12.30 12.43 164,416 -0.03(-0.24%)
May 02, 2012 12.27 12.51 12.25 12.46 155,325 +0.10(+0.81%)
May 01, 2012 12.04 12.60 12.03 12.36 313,812 +0.32(+2.66%)
Apr 30, 2012 12.05 12.24 12.01 12.04 287,506 -0.05(-0.41%)
Apr 27, 2012 11.99 12.19 11.95 12.09 180,525 +0.12(+1.00%)
Apr 26, 2012 12.00 12.04 11.95 11.97 124,954 -0.08(-0.66%)
Apr 25, 2012 11.98 12.16 11.78 12.05 200,142 +0.07(+0.58%)
Apr 24, 2012 11.65 11.98 11.63 11.98 233,416 +0.33(+2.83%)
Apr 23, 2012 11.70 11.77 11.54 11.65 188,225 -0.21(-1.77%)
Apr 20, 2012 11.85 11.93 11.76 11.86 312,239 +0.10(+0.85%)
Apr 19, 2012 11.71 11.76 11.50 11.76 161,488 +0.05(+0.43%)
Apr 18, 2012 11.77 11.85 11.65 11.71 160,443 -0.14(-1.18%)
Apr 17, 2012 11.86 11.95 11.81 11.85 218,238 +0.05(+0.42%)
Apr 16, 2012 11.80 11.92 11.75 11.80 506,385 +0.08(+0.68%)
Apr 13, 2012 11.61 11.83 11.54 11.72 231,261 +0.05(+0.43%)
Apr 12, 2012 11.64 11.74 11.57 11.67 190,301 +0.00(+0.00%)
Apr 11, 2012 11.39 11.71 11.29 11.67 192,274 +0.38(+3.37%)
Apr 10, 2012 11.51 11.55 11.27 11.29 230,098 -0.21(-1.83%)
Apr 09, 2012 11.50 11.61 11.39 11.50 184,217 -0.18(-1.54%)
Apr 05, 2012 11.65 11.80 11.60 11.68 68,309 -0.05(-0.43%)
Apr 04, 2012 11.89 11.91 11.69 11.73 94,707 -0.29(-2.41%)
Apr 03, 2012 12.19 12.25 11.99 12.02 170,688 -0.20(-1.64%)
Apr 02, 2012 12.20 12.31 12.10 12.22 190,994 +0.00(+0.00%)
Mar 30, 2012 12.19 12.38 12.15 12.22 253,568 +0.10(+0.83%)
Mar 29, 2012 12.04 12.18 11.98 12.12 103,332 +0.03(+0.25%)
Mar 28, 2012 12.10 12.16 12.00 12.09 121,710 -0.03(-0.25%)
Mar 27, 2012 12.20 12.35 12.12 12.12 165,863 -0.11(-0.90%)
Mar 26, 2012 12.23 12.35 12.09 12.23 572,922 +0.14(+1.16%)
Mar 23, 2012 11.98 12.09 11.92 12.09 187,610 +0.14(+1.17%)
Mar 22, 2012 12.01 12.03 11.91 11.95 140,520 -0.16(-1.32%)
Mar 21, 2012 12.10 12.19 12.05 12.11 198,136 +0.03(+0.25%)
Mar 20, 2012 12.00 12.12 11.98 12.08 185,441 +0.00(+0.00%)
Mar 19, 2012 11.79 12.14 11.79 12.08 133,323 +0.29(+2.46%)
Mar 16, 2012 11.80 11.83 11.75 11.79 280,564 -0.05(-0.42%)
Mar 15, 2012 11.68 11.89 11.67 11.84 255,401 +0.15(+1.28%)
Mar 14, 2012 11.70 11.80 11.63 11.69 338,370 -0.04(-0.34%)
Mar 13, 2012 11.57 11.74 11.51 11.73 251,859 +0.28(+2.45%)
Mar 12, 2012 11.49 11.56 11.38 11.45 99,628 -0.02(-0.17%)
Mar 09, 2012 11.27 11.56 11.22 11.47 194,456 +0.19(+1.68%)
Mar 08, 2012 11.45 11.49 11.17 11.28 139,064 -0.13(-1.14%)
Mar 07, 2012 11.45 11.50 11.26 11.41 90,563 -0.01(-0.09%)
Mar 06, 2012 11.37 11.55 11.33 11.42 336,183 -0.07(-0.61%)
Mar 05, 2012 11.06 11.51 10.98 11.49 143,068 +0.39(+3.51%)
Mar 02, 2012 11.12 11.24 11.00 11.10 447,885 -0.02(-0.18%)
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.