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, 2021 12.81 13.01 12.66 12.94 435,953 +0.12(+0.94%)
Aug 30, 2021 12.94 12.94 12.73 12.82 237,703 -0.18(-1.38%)
Aug 27, 2021 12.65 13.10 12.65 13.00 329,736 +0.35(+2.77%)
Aug 26, 2021 12.84 12.87 12.60 12.65 209,029 -0.19(-1.48%)
Aug 25, 2021 12.62 13.01 12.50 12.84 269,716 +0.28(+2.23%)
Aug 24, 2021 12.49 12.62 12.37 12.56 305,215 +0.09(+0.72%)
Aug 23, 2021 12.49 12.61 12.37 12.47 321,946 +0.06(+0.48%)
Aug 20, 2021 12.06 12.49 12.00 12.41 354,573 +0.25(+2.06%)
Aug 19, 2021 12.19 12.34 11.99 12.16 556,159 -0.18(-1.46%)
Aug 18, 2021 12.34 12.53 12.28 12.34 206,522 -0.05(-0.40%)
Aug 17, 2021 12.56 12.60 12.20 12.39 309,529 -0.21(-1.67%)
Aug 16, 2021 12.81 12.94 12.56 12.60 255,144 -0.28(-2.17%)
Aug 13, 2021 12.80 12.94 12.75 12.88 132,536 +0.08(+0.63%)
Aug 12, 2021 13.09 13.09 12.71 12.80 160,264 -0.24(-1.84%)
Aug 11, 2021 12.94 13.05 12.65 13.04 240,529 +0.13(+1.01%)
Aug 10, 2021 12.77 13.03 12.65 12.91 210,794 +0.14(+1.10%)
Aug 09, 2021 13.07 13.07 12.75 12.77 204,609 -0.26(-2.00%)
Aug 06, 2021 12.95 13.09 12.87 13.03 274,723 +0.21(+1.64%)
Aug 05, 2021 12.37 12.82 12.36 12.82 292,474 +0.62(+5.08%)
Aug 04, 2021 12.26 12.56 12.15 12.20 201,960 -0.29(-2.32%)
Aug 03, 2021 12.68 12.68 12.25 12.49 296,056 +0.01(+0.08%)
Aug 02, 2021 12.77 13.11 12.45 12.48 208,548 -0.26(-2.04%)
Jul 30, 2021 12.74 12.95 12.66 12.74 274,540 +0.03(+0.24%)
Jul 29, 2021 12.70 12.95 12.66 12.71 125,696 +0.14(+1.11%)
Jul 28, 2021 12.74 12.76 12.43 12.57 142,193 -0.10(-0.79%)
Jul 27, 2021 12.60 12.78 12.54 12.67 110,212 -0.04(-0.31%)
Jul 26, 2021 12.60 12.86 12.54 12.71 140,130 +0.15(+1.19%)
Jul 23, 2021 12.49 12.63 12.29 12.56 189,009 +0.11(+0.88%)
Jul 22, 2021 12.81 12.83 12.30 12.45 201,774 -0.47(-3.64%)
Jul 21, 2021 12.74 13.09 12.74 12.92 276,529 +0.32(+2.54%)
Jul 20, 2021 12.02 12.77 11.99 12.60 590,948 +0.62(+5.18%)
Jul 19, 2021 12.23 12.30 11.82 11.98 515,139 -0.68(-5.37%)
Jul 16, 2021 13.02 13.04 12.64 12.66 474,173 -0.21(-1.63%)
Jul 15, 2021 12.73 12.93 12.69 12.87 297,368 +0.04(+0.31%)
Jul 14, 2021 12.91 13.10 12.82 12.83 268,366 -0.03(-0.23%)
Jul 13, 2021 13.17 13.21 12.82 12.86 256,773 -0.46(-3.45%)
Jul 12, 2021 12.93 13.33 12.89 13.32 319,042 +0.35(+2.70%)
Jul 09, 2021 12.64 12.99 12.64 12.97 304,478 +0.51(+4.09%)
Jul 08, 2021 12.45 12.69 12.29 12.46 325,999 -0.22(-1.74%)
Jul 07, 2021 12.91 12.99 12.59 12.68 234,225 -0.31(-2.39%)
Jul 06, 2021 13.12 13.12 12.66 12.99 309,985 -0.13(-0.99%)
Jul 02, 2021 13.21 13.30 12.99 13.12 272,035 -0.09(-0.68%)
Jul 01, 2021 13.08 13.38 13.01 13.21 377,911 +0.23(+1.77%)
Jun 30, 2021 12.93 13.08 12.85 12.98 724,805 +0.04(+0.31%)
Jun 29, 2021 13.06 13.34 12.93 12.94 445,889 -0.05(-0.38%)
Jun 28, 2021 13.25 13.25 12.70 12.99 426,147 -0.32(-2.40%)
Jun 25, 2021 13.12 13.40 13.05 13.31 1,138,537 +0.16(+1.22%)
Jun 24, 2021 13.19 13.23 12.97 13.15 293,739 -0.06(-0.45%)
Jun 23, 2021 13.25 13.44 13.21 13.21 402,082 +0.00(+0.00%)
Jun 22, 2021 13.27 13.33 13.07 13.21 217,611 -0.12(-0.90%)
Jun 21, 2021 12.90 13.41 12.86 13.33 392,987 +0.48(+3.74%)
Jun 18, 2021 13.02 13.15 12.78 12.85 911,732 -0.43(-3.24%)
Jun 17, 2021 13.51 13.57 12.96 13.28 380,698 -0.39(-2.85%)
Jun 16, 2021 13.58 13.70 13.45 13.67 353,625 +0.02(+0.15%)
Jun 15, 2021 13.67 13.76 13.51 13.65 278,976 -0.07(-0.51%)
Jun 14, 2021 13.77 13.89 13.63 13.72 232,069 -0.06(-0.44%)
Jun 11, 2021 13.78 13.83 13.59 13.78 195,558 -0.04(-0.29%)
Jun 10, 2021 13.96 13.96 13.64 13.82 348,586 -0.11(-0.79%)
Jun 09, 2021 13.91 13.98 13.81 13.93 368,853 +0.07(+0.51%)
Jun 08, 2021 13.74 14.00 13.67 13.86 578,872 +0.45(+3.36%)
Jun 07, 2021 13.09 13.56 12.99 13.41 405,786 +0.35(+2.68%)
Jun 04, 2021 13.17 13.23 13.02 13.06 334,638 -0.13(-0.99%)
Jun 03, 2021 13.27 13.29 13.04 13.19 293,061 -0.11(-0.83%)
Jun 02, 2021 13.18 13.35 13.01 13.30 449,423 +0.19(+1.45%)
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.