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 (%)
Jul 31, 2008 21.45 22.02 21.35 21.62 145,852 +0.06(+0.28%)
Jul 30, 2008 21.24 21.99 21.16 21.56 87,571 +0.36(+1.70%)
Jul 29, 2008 21.20 21.29 20.15 21.20 59,130 +0.98(+4.85%)
Jul 28, 2008 20.30 20.44 20.07 20.22 144,608 -0.10(-0.49%)
Jul 25, 2008 20.24 21.07 20.24 20.32 77,682 +0.28(+1.40%)
Jul 24, 2008 20.91 21.07 20.02 20.04 90,422 -0.75(-3.61%)
Jul 23, 2008 20.12 21.25 20.06 20.79 89,463 +0.67(+3.33%)
Jul 22, 2008 19.81 20.35 19.76 20.12 121,260 +0.12(+0.60%)
Jul 21, 2008 19.50 20.06 19.50 20.00 43,391 +0.52(+2.67%)
Jul 18, 2008 19.08 19.55 18.93 19.48 238,147 +0.35(+1.83%)
Jul 17, 2008 18.85 19.19 18.65 19.13 202,514 +0.36(+1.92%)
Jul 16, 2008 18.74 19.07 18.50 18.77 221,815 -0.01(-0.05%)
Jul 15, 2008 19.16 19.23 18.68 18.78 170,941 -0.55(-2.85%)
Jul 14, 2008 20.10 20.34 19.30 19.33 116,449 -0.71(-3.54%)
Jul 11, 2008 20.24 20.34 19.89 20.04 186,032 -0.23(-1.13%)
Jul 10, 2008 20.11 20.55 20.00 20.27 154,429 +0.16(+0.80%)
Jul 09, 2008 21.12 21.17 20.06 20.11 98,691 -1.05(-4.96%)
Jul 08, 2008 20.74 21.26 20.56 21.16 200,201 +0.47(+2.27%)
Jul 07, 2008 21.04 21.06 20.42 20.69 108,165 -0.37(-1.76%)
Jul 04, 2008 21.30 21.45 20.93 21.06 55,220 +0.00(+0.00%)
Jul 03, 2008 21.30 21.45 20.93 21.06 55,220 -0.10(-0.47%)
Jul 02, 2008 21.03 21.34 20.61 21.16 169,949 +0.09(+0.43%)
Jul 01, 2008 20.40 21.15 20.39 21.07 161,657 +0.53(+2.58%)
Jun 30, 2008 20.71 20.74 20.24 20.54 180,743 -0.01(-0.05%)
Jun 27, 2008 20.70 20.98 19.82 20.55 471,393 -0.35(-1.67%)
Jun 26, 2008 20.84 20.99 20.71 20.90 76,875 -0.15(-0.71%)
Jun 25, 2008 20.91 21.54 20.90 21.05 53,206 +0.13(+0.62%)
Jun 24, 2008 20.92 21.13 20.67 20.92 146,265 -0.04(-0.19%)
Jun 23, 2008 21.10 21.12 20.87 20.96 117,406 +0.00(+0.00%)
Jun 20, 2008 21.37 21.40 20.80 20.96 205,203 -0.51(-2.38%)
Jun 19, 2008 20.76 21.47 20.65 21.47 95,570 +0.71(+3.42%)
Jun 18, 2008 21.37 21.59 20.51 20.76 159,970 -0.93(-4.29%)
Jun 17, 2008 22.17 22.35 21.69 21.69 141,280 +0.01(+0.05%)
Jun 16, 2008 21.65 21.68 21.44 21.68 62,677 +0.06(+0.28%)
Jun 13, 2008 21.44 21.62 21.19 21.62 65,064 +0.32(+1.50%)
Jun 12, 2008 21.60 21.83 21.18 21.30 98,753 -0.17(-0.79%)
Jun 11, 2008 21.62 21.69 21.37 21.47 94,992 -0.25(-1.15%)
Jun 10, 2008 21.81 22.21 21.60 21.72 323,752 -0.22(-1.00%)
Jun 09, 2008 22.07 22.30 21.92 21.94 361,795 -0.13(-0.59%)
Jun 06, 2008 23.00 23.05 22.07 22.07 207,076 -1.02(-4.42%)
Jun 05, 2008 22.18 23.09 22.08 23.09 206,809 +0.92(+4.15%)
Jun 04, 2008 22.06 22.30 22.00 22.17 138,334 +0.07(+0.32%)
Jun 03, 2008 22.14 22.43 21.97 22.10 47,392 -0.14(-0.63%)
Jun 02, 2008 22.32 22.32 21.99 22.24 82,033 -0.11(-0.49%)
May 30, 2008 22.32 22.50 22.20 22.35 79,239 -0.06(-0.27%)
May 29, 2008 22.16 22.42 22.03 22.41 72,020 +0.22(+0.99%)
May 28, 2008 22.45 22.53 22.01 22.19 68,000 -0.06(-0.27%)
May 27, 2008 22.00 22.41 21.82 22.25 53,086 +0.21(+0.95%)
May 26, 2008 22.17 22.17 21.83 22.04 0 +0.00(+0.00%)
May 23, 2008 22.17 22.17 21.83 22.04 71,701 -0.08(-0.36%)
May 22, 2008 22.42 22.54 21.98 22.12 95,946 -0.35(-1.56%)
May 21, 2008 22.55 22.78 21.97 22.47 177,408 +0.00(+0.00%)
May 20, 2008 22.55 22.69 22.20 22.47 50,643 -0.18(-0.79%)
May 19, 2008 22.50 22.89 22.50 22.65 72,379 +0.10(+0.44%)
May 16, 2008 23.11 23.11 22.40 22.55 85,380 -0.50(-2.17%)
May 15, 2008 22.56 23.15 22.52 23.05 79,015 +0.44(+1.95%)
May 14, 2008 22.62 22.83 22.51 22.61 43,355 -0.01(-0.04%)
May 13, 2008 22.62 22.71 22.39 22.62 52,132 +0.00(+0.00%)
May 12, 2008 22.13 22.62 21.98 22.62 60,049 +0.55(+2.49%)
May 09, 2008 21.91 22.11 21.85 22.07 60,860 +0.16(+0.73%)
May 08, 2008 21.97 22.16 21.75 21.91 256,449 -0.01(-0.05%)
May 07, 2008 21.91 22.14 21.80 21.92 131,836 -0.18(-0.81%)
May 06, 2008 21.97 22.21 21.97 22.10 105,064 +0.07(+0.32%)
May 05, 2008 22.25 22.27 21.94 22.03 91,269 -0.22(-0.99%)
May 02, 2008 22.34 22.56 22.17 22.25 168,331 -0.08(-0.36%)
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.