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 29, 2003 24.99 24.99 24.85 24.98 43,100 -0.01(-0.04%)
Aug 28, 2003 24.95 24.99 24.77 24.99 20,900 +0.14(+0.56%)
Aug 27, 2003 24.90 24.94 24.83 24.85 31,000 +0.05(+0.20%)
Aug 26, 2003 24.50 24.90 24.38 24.80 40,900 +0.36(+1.47%)
Aug 25, 2003 24.81 24.81 24.44 24.44 13,700 -0.22(-0.89%)
Aug 22, 2003 24.95 24.95 24.64 24.66 29,600 -0.29(-1.16%)
Aug 21, 2003 24.93 24.95 24.85 24.95 47,400 +0.05(+0.20%)
Aug 20, 2003 24.30 24.91 24.25 24.90 49,800 +0.30(+1.22%)
Aug 19, 2003 24.71 24.75 24.48 24.60 27,400 -0.02(-0.08%)
Aug 18, 2003 24.70 24.88 24.59 24.62 19,700 -0.03(-0.12%)
Aug 15, 2003 24.60 24.70 24.51 24.65 14,300 +0.09(+0.37%)
Aug 14, 2003 24.18 24.56 24.15 24.56 12,700 +0.35(+1.45%)
Aug 13, 2003 24.25 24.32 24.18 24.21 17,900 +0.01(+0.04%)
Aug 12, 2003 24.25 24.32 24.10 24.20 88,000 -0.05(-0.21%)
Aug 11, 2003 24.26 24.30 24.13 24.25 110,800 +0.00(+0.00%)
Aug 08, 2003 24.30 24.30 24.23 24.25 13,700 -0.03(-0.12%)
Aug 07, 2003 24.18 24.29 24.18 24.28 41,100 +0.02(+0.08%)
Aug 06, 2003 24.28 24.54 24.25 24.26 46,500 -0.01(-0.04%)
Aug 05, 2003 24.30 24.32 24.16 24.27 30,800 +0.02(+0.08%)
Aug 04, 2003 24.38 24.39 24.17 24.25 32,500 -0.08(-0.33%)
Aug 01, 2003 24.65 24.66 24.15 24.33 30,000 -0.25(-1.02%)
Jul 31, 2003 24.50 24.71 24.37 24.58 47,200 +0.17(+0.70%)
Jul 30, 2003 24.70 24.70 24.28 24.41 21,500 -0.29(-1.17%)
Jul 29, 2003 24.27 24.70 23.90 24.70 35,200 +0.43(+1.77%)
Jul 28, 2003 24.35 24.50 23.70 24.27 56,900 -0.02(-0.08%)
Jul 25, 2003 24.08 24.32 24.08 24.29 31,300 +0.14(+0.58%)
Jul 24, 2003 24.00 24.15 23.87 24.15 23,100 +0.15(+0.62%)
Jul 23, 2003 23.90 24.08 23.65 24.00 29,500 +0.20(+0.84%)
Jul 22, 2003 23.55 23.85 23.50 23.80 15,800 +0.30(+1.28%)
Jul 21, 2003 23.62 23.74 23.48 23.50 23,200 -0.28(-1.18%)
Jul 18, 2003 23.80 23.83 23.52 23.78 34,300 +0.06(+0.25%)
Jul 17, 2003 24.15 24.15 23.70 23.72 27,300 -0.40(-1.66%)
Jul 16, 2003 24.25 24.30 23.92 24.12 42,000 -0.02(-0.08%)
Jul 15, 2003 24.03 24.14 23.90 24.14 17,300 +0.19(+0.79%)
Jul 14, 2003 23.87 23.97 23.70 23.95 38,400 +0.15(+0.63%)
Jul 11, 2003 23.85 23.85 23.76 23.80 10,900 +0.02(+0.08%)
Jul 10, 2003 24.15 24.15 23.63 23.78 33,600 -0.37(-1.53%)
Jul 09, 2003 23.95 24.23 23.62 24.15 49,300 +0.10(+0.42%)
Jul 08, 2003 24.15 24.15 23.90 24.05 398,300 -0.10(-0.41%)
Jul 07, 2003 24.00 24.19 23.88 24.15 260,300 +0.27(+1.13%)
Jul 03, 2003 23.80 23.88 23.70 23.88 14,200 +0.03(+0.13%)
Jul 02, 2003 23.25 23.85 23.25 23.85 50,400 +0.67(+2.89%)
Jul 01, 2003 23.20 23.20 22.75 23.18 78,700 -0.12(-0.52%)
Jun 30, 2003 23.29 23.30 22.82 23.30 106,200 +0.11(+0.47%)
Jun 27, 2003 23.06 23.19 22.97 23.19 27,600 +0.14(+0.61%)
Jun 26, 2003 22.93 23.05 22.68 23.05 26,500 -0.30(-1.28%)
Jun 25, 2003 23.10 23.40 22.90 23.35 38,900 +0.25(+1.08%)
Jun 24, 2003 22.80 23.18 22.75 23.10 40,500 +0.40(+1.76%)
Jun 23, 2003 22.60 22.75 22.40 22.70 49,500 -0.33(-1.43%)
Jun 20, 2003 22.89 23.10 22.89 23.03 17,600 +0.15(+0.66%)
Jun 19, 2003 23.10 23.15 22.60 22.88 66,100 -0.17(-0.74%)
Jun 18, 2003 23.68 23.80 23.02 23.05 63,100 -0.73(-3.07%)
Jun 17, 2003 23.93 23.93 23.70 23.78 23,600 -0.13(-0.54%)
Jun 16, 2003 23.75 23.97 23.75 23.91 30,200 +0.14(+0.59%)
Jun 13, 2003 23.80 24.05 23.76 23.77 17,800 +0.00(+0.00%)
Jun 12, 2003 24.20 24.20 23.77 23.77 30,700 -0.43(-1.78%)
Jun 11, 2003 24.18 24.22 24.10 24.20 96,300 +0.02(+0.08%)
Jun 10, 2003 24.15 24.18 23.94 24.18 554,600 -0.55(-2.22%)
Jun 09, 2003 24.94 24.94 24.57 24.73 11,000 -0.22(-0.88%)
Jun 06, 2003 24.50 24.98 24.50 24.95 6,900 +0.44(+1.80%)
Jun 05, 2003 24.60 24.64 24.35 24.51 15,600 +0.01(+0.04%)
Jun 04, 2003 24.22 24.60 24.21 24.50 11,300 +0.33(+1.37%)
Jun 03, 2003 23.85 24.17 23.82 24.17 8,100 +0.39(+1.64%)
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.