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 (%)
Aug 31, 2012 13.04 13.09 12.79 12.96 216,113 -0.02(-0.15%)
Aug 30, 2012 12.97 13.07 12.91 12.98 64,426 -0.04(-0.31%)
Aug 29, 2012 12.93 13.04 12.90 13.02 286,118 +0.15(+1.17%)
Aug 27, 2012 12.92 13.04 12.86 12.87 84,263 -0.03(-0.23%)
Aug 24, 2012 12.85 12.95 12.80 12.90 73,155 +0.01(+0.08%)
Aug 23, 2012 13.02 13.02 12.80 12.89 72,849 -0.16(-1.23%)
Aug 22, 2012 13.07 13.10 12.99 13.05 144,817 +0.00(+0.00%)
Aug 21, 2012 13.05 13.20 13.04 13.05 146,647 +0.03(+0.23%)
Aug 20, 2012 13.01 13.15 12.93 13.02 118,109 +0.01(+0.08%)
Aug 17, 2012 13.01 13.06 12.92 13.01 165,521 -0.03(-0.23%)
Aug 16, 2012 12.76 13.04 12.75 13.04 119,586 +0.24(+1.87%)
Aug 15, 2012 12.60 12.82 12.60 12.80 76,603 +0.18(+1.43%)
Aug 14, 2012 12.69 12.80 12.58 12.62 128,115 -0.05(-0.39%)
Aug 13, 2012 12.64 12.70 12.52 12.67 75,556 +0.00(+0.00%)
Aug 10, 2012 12.62 12.72 12.55 12.67 94,086 +0.02(+0.16%)
Aug 09, 2012 12.67 12.76 12.63 12.65 80,392 -0.04(-0.32%)
Aug 08, 2012 12.83 12.98 12.67 12.69 185,034 -0.22(-1.70%)
Aug 07, 2012 13.03 13.03 12.82 12.91 169,414 -0.07(-0.54%)
Aug 06, 2012 12.93 13.04 12.80 12.98 100,842 +0.09(+0.70%)
Aug 03, 2012 12.87 13.01 12.77 12.89 187,230 +0.17(+1.34%)
Aug 02, 2012 12.64 12.81 12.64 12.72 138,765 -0.03(-0.24%)
Aug 01, 2012 12.76 13.00 12.74 12.75 230,679 +0.01(+0.08%)
Jul 31, 2012 12.64 12.78 12.56 12.74 174,824 +0.11(+0.87%)
Jul 30, 2012 12.67 12.75 12.56 12.63 120,305 -0.02(-0.16%)
Jul 27, 2012 12.44 12.70 12.39 12.65 152,310 +0.25(+2.02%)
Jul 26, 2012 12.44 12.58 12.35 12.40 176,268 +0.09(+0.73%)
Jul 25, 2012 12.35 12.44 12.14 12.31 345,675 +0.16(+1.32%)
Jul 24, 2012 12.05 12.17 11.93 12.15 180,476 +0.14(+1.17%)
Jul 23, 2012 11.95 12.06 11.91 12.01 179,118 -0.11(-0.91%)
Jul 20, 2012 12.14 12.30 12.10 12.12 352,478 -0.12(-0.98%)
Jul 19, 2012 12.34 12.36 12.13 12.24 351,795 -0.09(-0.73%)
Jul 18, 2012 12.48 12.53 12.19 12.33 141,198 -0.17(-1.36%)
Jul 17, 2012 12.43 12.65 12.35 12.50 264,318 +0.11(+0.89%)
Jul 16, 2012 12.38 12.43 12.28 12.39 181,789 -0.01(-0.08%)
Jul 13, 2012 12.37 12.49 12.26 12.40 176,730 +0.06(+0.49%)
Jul 12, 2012 12.32 12.47 12.24 12.34 160,116 -0.04(-0.32%)
Jul 11, 2012 12.46 12.50 12.31 12.38 198,662 -0.12(-0.96%)
Jul 10, 2012 12.52 12.62 12.41 12.50 110,590 +0.00(+0.00%)
Jul 09, 2012 12.54 12.60 12.48 12.50 169,494 -0.04(-0.32%)
Jul 06, 2012 12.46 12.58 12.41 12.54 189,884 -0.09(-0.71%)
Jul 05, 2012 12.64 12.76 12.53 12.63 226,769 +0.00(+0.00%)
Jul 03, 2012 12.65 12.69 12.48 12.63 157,822 +0.01(+0.08%)
Jul 02, 2012 12.60 12.69 12.54 12.62 273,144 +0.05(+0.40%)
Jun 29, 2012 12.28 12.58 12.20 12.57 238,576 +0.48(+3.97%)
Jun 28, 2012 12.01 12.14 11.84 12.09 222,934 -0.02(-0.17%)
Jun 27, 2012 12.03 12.16 11.98 12.11 166,654 +0.11(+0.92%)
Jun 26, 2012 12.03 12.14 12.00 12.00 165,971 -0.01(-0.08%)
Jun 25, 2012 12.11 12.12 11.93 12.01 79,667 -0.27(-2.20%)
Jun 22, 2012 12.12 12.28 11.99 12.28 494,893 +0.26(+2.16%)
Jun 21, 2012 12.33 12.33 11.98 12.02 867,150 -0.29(-2.36%)
Jun 20, 2012 12.35 12.38 12.18 12.31 400,552 -0.01(-0.08%)
Jun 19, 2012 12.45 12.45 12.23 12.32 498,032 -0.13(-1.04%)
Jun 18, 2012 12.42 12.58 12.36 12.45 234,529 -0.11(-0.88%)
Jun 15, 2012 12.49 12.58 12.34 12.56 605,253 +0.10(+0.80%)
Jun 14, 2012 12.26 12.50 12.26 12.46 223,747 +0.18(+1.47%)
Jun 13, 2012 12.26 12.40 12.15 12.28 192,185 +0.01(+0.08%)
Jun 12, 2012 12.27 12.33 12.11 12.27 365,459 +0.04(+0.33%)
Jun 11, 2012 12.59 12.59 12.22 12.23 389,423 -0.26(-2.08%)
Jun 08, 2012 12.21 12.50 12.21 12.49 284,123 +0.24(+1.96%)
Jun 07, 2012 12.37 12.37 12.07 12.25 499,588 +0.00(+0.00%)
Jun 06, 2012 12.12 12.28 12.00 12.25 496,709 +0.18(+1.49%)
Jun 05, 2012 11.69 12.11 11.64 12.07 336,950 +0.30(+2.55%)
Jun 04, 2012 11.71 11.84 11.55 11.77 371,251 +0.11(+0.94%)
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.