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 (%)
Jul 31, 2018 9.974 10.07 9.883 9.974 732,245 +0.08(+0.84%)
Jul 30, 2018 9.747 9.921 9.663 9.891 422,372 +0.15(+1.56%)
Jul 27, 2018 9.997 10.01 9.739 9.739 1,054,728 -0.25(-2.51%)
Jul 26, 2018 9.898 10.11 9.898 9.989 905,867 +0.10(+1.00%)
Jul 25, 2018 9.724 9.913 9.724 9.891 763,924 +0.14(+1.48%)
Jul 24, 2018 9.648 9.800 9.640 9.747 1,074,673 +0.08(+0.86%)
Jul 23, 2018 9.625 9.686 9.549 9.663 421,035 +0.02(+0.16%)
Jul 20, 2018 9.731 9.731 9.618 9.648 457,658 -0.08(-0.86%)
Jul 19, 2018 9.572 9.777 9.496 9.731 755,942 +0.17(+1.83%)
Jul 18, 2018 9.633 9.663 9.504 9.557 493,669 -0.08(-0.87%)
Jul 17, 2018 9.731 9.800 9.602 9.640 544,605 -0.07(-0.70%)
Jul 16, 2018 9.754 9.762 9.648 9.709 387,011 -0.05(-0.54%)
Jul 13, 2018 9.792 9.860 9.747 9.762 442,106 -0.01(-0.08%)
Jul 12, 2018 9.860 9.860 9.754 9.769 652,076 -0.10(-1.00%)
Jul 11, 2018 9.906 9.974 9.838 9.868 811,612 -0.08(-0.84%)
Jul 10, 2018 10.10 10.19 9.936 9.951 777,310 -0.14(-1.43%)
Jul 09, 2018 10.16 10.16 9.982 10.10 685,232 -0.07(-0.67%)
Jul 06, 2018 10.23 10.29 10.11 10.16 583,518 -0.05(-0.45%)
Jul 05, 2018 10.05 10.22 9.970 10.21 379,354 +0.17(+1.74%)
Jul 03, 2018 10.03 10.03 10.03 0 +0.21(+2.16%)
Jul 02, 2018 9.997 10.05 9.754 9.822 548,999 -0.20(-1.97%)
Jun 29, 2018 10.02 10.05 9.906 10.02 1,011,748 +0.03(+0.30%)
Jun 28, 2018 9.959 10.04 9.921 9.989 855,050 +0.06(+0.61%)
Jun 27, 2018 9.974 10.02 9.898 9.929 1,262,430 +0.01(+0.08%)
Jun 26, 2018 9.982 10.02 9.876 9.921 756,198 -0.07(-0.68%)
Jun 25, 2018 9.891 10.01 9.777 9.989 1,130,418 +0.12(+1.23%)
Jun 22, 2018 9.724 9.876 9.686 9.868 1,161,960 +0.14(+1.48%)
Jun 21, 2018 9.542 9.731 9.496 9.724 812,942 +0.22(+2.31%)
Jun 20, 2018 9.352 9.557 9.329 9.504 1,509,495 +0.19(+2.04%)
Jun 19, 2018 9.329 9.413 9.246 9.314 1,058,847 -0.02(-0.16%)
Jun 18, 2018 9.471 9.531 9.244 9.329 1,294,994 -0.14(-1.49%)
Jun 15, 2018 9.732 9.449 9.471 2,103,012 -0.04(-0.47%)
Jun 14, 2018 9.434 9.560 9.411 9.516 627,243 +0.12(+1.27%)
Jun 13, 2018 9.657 9.732 9.396 9.396 621,620 -0.26(-2.70%)
Jun 12, 2018 9.546 9.672 9.471 9.657 716,287 +0.13(+1.41%)
Jun 11, 2018 9.396 9.531 9.367 9.523 731,984 +0.10(+1.11%)
Jun 08, 2018 9.352 9.478 9.344 9.419 508,082 +0.06(+0.64%)
Jun 07, 2018 9.382 9.508 9.359 9.359 645,219 -0.05(-0.55%)
Jun 06, 2018 9.426 9.411 692,896 +0.19(+2.02%)
Jun 05, 2018 9.158 9.281 9.121 9.225 1,099,421 +0.11(+1.23%)
Jun 04, 2018 9.165 9.262 9.098 9.113 641,107 +0.01(+0.08%)
Jun 01, 2018 9.188 9.218 9.091 9.106 429,200 -0.06(-0.65%)
May 31, 2018 9.173 9.210 9.106 9.165 597,422 +0.01(+0.08%)
May 30, 2018 8.927 9.274 8.897 9.158 955,634 +0.22(+2.42%)
May 29, 2018 8.808 8.979 8.748 8.942 502,770 +0.10(+1.18%)
May 25, 2018 8.838 8.838 8.838 0 +0.03(+0.34%)
May 24, 2018 8.927 8.942 8.774 8.808 520,252 -0.10(-1.09%)
May 23, 2018 8.771 8.942 8.756 8.905 428,290 +0.16(+1.79%)
May 22, 2018 8.711 8.782 8.689 8.748 551,980 +0.05(+0.60%)
May 21, 2018 8.450 8.748 8.450 8.696 507,054 +0.20(+2.37%)
May 18, 2018 8.420 8.502 8.376 8.495 501,691 +0.10(+1.15%)
May 17, 2018 8.435 8.547 8.383 8.398 499,709 -0.01(-0.09%)
May 16, 2018 8.405 8.495 8.383 8.405 382,212 +0.01(+0.18%)
May 15, 2018 8.465 8.465 8.309 8.391 831,677 -0.12(-1.40%)
May 14, 2018 8.741 8.741 8.465 8.510 618,090 -0.22(-2.48%)
May 11, 2018 8.815 8.871 8.703 8.726 579,632 -0.06(-0.68%)
May 10, 2018 8.808 8.838 8.756 8.785 545,209 +0.02(+0.26%)
May 09, 2018 8.711 8.823 8.674 8.763 886,663 +0.03(+0.34%)
May 08, 2018 8.905 8.905 8.733 8.733 764,417 -0.17(-1.92%)
May 07, 2018 8.808 8.927 8.808 8.905 546,810 +0.06(+0.67%)
May 04, 2018 8.510 8.905 8.510 8.845 531,047 +0.03(+0.34%)
May 03, 2018 8.853 8.920 8.793 8.815 619,016 -0.06(-0.67%)
May 02, 2018 8.957 8.964 8.763 8.875 456,976 -0.07(-0.75%)
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.