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, 2020 6.060 6.090 5.830 5.860 467,706 -0.24(-3.93%)
Aug 28, 2020 6.150 6.150 5.935 6.100 235,200 +0.00(+0.00%)
Aug 27, 2020 6.040 6.330 6.040 6.100 330,865 +0.13(+2.18%)
Aug 26, 2020 6.140 6.180 5.920 5.970 457,740 -0.21(-3.40%)
Aug 25, 2020 6.190 6.260 6.100 6.180 755,890 +0.03(+0.49%)
Aug 24, 2020 5.840 6.180 5.730 6.150 368,505 +0.33(+5.67%)
Aug 21, 2020 5.910 5.980 5.790 5.820 402,600 -0.12(-2.02%)
Aug 20, 2020 5.790 6.065 5.790 5.940 324,818 +0.06(+1.02%)
Aug 19, 2020 6.240 6.280 5.870 5.880 693,386 -0.35(-5.62%)
Aug 18, 2020 6.510 6.510 6.200 6.230 475,013 -0.32(-4.89%)
Aug 17, 2020 6.490 6.600 6.450 6.550 431,480 +0.06(+0.92%)
Aug 14, 2020 6.370 6.585 6.290 6.490 251,800 +0.07(+1.09%)
Aug 13, 2020 6.540 6.670 6.410 6.420 245,564 -0.18(-2.73%)
Aug 12, 2020 6.640 6.760 6.500 6.600 441,194 +0.03(+0.46%)
Aug 11, 2020 6.730 6.980 6.540 6.570 667,969 +0.00(+0.00%)
Aug 10, 2020 6.400 6.790 6.400 6.570 617,300 +0.24(+3.79%)
Aug 07, 2020 6.170 6.360 6.095 6.330 1,067,000 +0.10(+1.61%)
Aug 06, 2020 6.140 6.315 6.050 6.230 486,880 +0.09(+1.47%)
Aug 05, 2020 6.410 6.560 6.090 6.140 796,189 -0.15(-2.38%)
Aug 04, 2020 6.050 6.445 5.975 6.290 786,035 +0.24(+3.97%)
Aug 03, 2020 6.250 6.250 5.845 6.050 644,344 -0.17(-2.73%)
Jul 31, 2020 6.270 6.320 6.080 6.220 672,500 -0.05(-0.80%)
Jul 30, 2020 6.270 6.450 6.180 6.270 693,251 -0.17(-2.64%)
Jul 29, 2020 6.350 6.465 6.240 6.440 519,306 +0.13(+2.06%)
Jul 28, 2020 6.020 6.405 6.020 6.310 476,605 +0.27(+4.47%)
Jul 27, 2020 6.070 6.190 5.900 6.040 850,334 -0.06(-0.98%)
Jul 24, 2020 6.140 6.215 6.015 6.100 810,900 -0.04(-0.65%)
Jul 23, 2020 6.260 6.360 5.990 6.140 674,505 -0.21(-3.31%)
Jul 22, 2020 6.180 6.390 6.150 6.350 1,069,083 +0.09(+1.44%)
Jul 21, 2020 6.220 6.400 6.180 6.260 428,082 +0.11(+1.79%)
Jul 20, 2020 6.200 6.280 6.065 6.150 435,297 -0.10(-1.60%)
Jul 17, 2020 6.410 6.410 6.140 6.250 424,900 -0.16(-2.50%)
Jul 16, 2020 6.380 6.500 6.210 6.410 645,491 -0.06(-0.93%)
Jul 15, 2020 6.570 6.750 6.420 6.470 681,208 +0.18(+2.86%)
Jul 14, 2020 6.300 6.460 6.240 6.290 565,509 +0.00(+0.00%)
Jul 13, 2020 6.430 6.510 6.120 6.290 726,563 -0.04(-0.63%)
Jul 10, 2020 6.170 6.370 6.090 6.330 437,100 +0.16(+2.59%)
Jul 09, 2020 6.410 6.440 6.040 6.170 766,171 -0.29(-4.49%)
Jul 08, 2020 6.480 6.600 6.190 6.460 683,838 -0.07(-1.07%)
Jul 07, 2020 6.770 6.810 6.510 6.530 522,930 -0.37(-5.36%)
Jul 06, 2020 7.090 7.180 6.720 6.900 551,784 +0.02(+0.29%)
Jul 02, 2020 7.250 7.430 6.865 6.880 563,700 -0.12(-1.71%)
Jul 01, 2020 6.970 7.220 6.900 7.000 835,687 +0.04(+0.57%)
Jun 30, 2020 6.890 7.030 6.740 6.960 703,062 +0.01(+0.14%)
Jun 29, 2020 6.780 7.000 6.610 6.950 1,284,432 +0.35(+5.30%)
Jun 26, 2020 6.520 6.705 6.440 6.600 1,243,700 -0.02(-0.30%)
Jun 25, 2020 6.480 6.735 6.430 6.620 1,250,397 +0.09(+1.38%)
Jun 24, 2020 6.650 6.730 6.251 6.530 1,054,370 -0.31(-4.53%)
Jun 23, 2020 7.000 7.070 6.670 6.840 1,159,777 +0.00(+0.00%)
Jun 22, 2020 6.650 6.860 6.480 6.840 952,353 +0.13(+1.94%)
Jun 19, 2020 7.140 7.170 6.640 6.710 2,299,200 -0.37(-5.23%)
Jun 18, 2020 7.060 7.200 6.900 7.080 874,445 -0.16(-2.21%)
Jun 17, 2020 7.520 7.540 7.155 7.240 1,133,749 -0.29(-3.85%)
Jun 16, 2020 7.690 7.720 7.285 7.530 911,292 +0.32(+4.44%)
Jun 15, 2020 6.900 7.365 6.820 7.210 1,543,808 -0.15(-2.04%)
Jun 12, 2020 7.410 7.580 6.970 7.360 919,900 +0.39(+5.60%)
Jun 11, 2020 7.300 7.580 6.930 6.970 669,538 -1.07(-13.31%)
Jun 10, 2020 8.790 8.810 7.855 8.040 663,120 -0.83(-9.36%)
Jun 09, 2020 9.150 9.230 8.720 8.870 679,775 -0.65(-6.83%)
Jun 08, 2020 9.300 9.940 9.300 9.520 1,820,675 +0.52(+5.78%)
Jun 05, 2020 8.540 9.285 8.440 9.000 1,582,600 +0.97(+12.08%)
Jun 04, 2020 7.370 8.130 7.090 8.030 911,188 +0.58(+7.79%)
Jun 03, 2020 6.990 7.610 6.990 7.450 627,684 +0.68(+10.04%)
Jun 02, 2020 6.550 6.920 6.470 6.770 1,036,645 +0.36(+5.62%)
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.