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 (%)
Sep 29, 2006 32.01 32.32 31.90 31.95 92,200 +0.14(+0.44%)
Sep 28, 2006 31.87 31.99 31.56 31.81 26,600 +0.04(+0.13%)
Sep 27, 2006 31.65 32.00 31.56 31.77 347,600 +0.14(+0.44%)
Sep 26, 2006 31.60 31.74 31.40 31.63 120,700 +0.13(+0.41%)
Sep 25, 2006 31.30 31.80 31.10 31.50 77,000 +0.20(+0.64%)
Sep 22, 2006 31.30 31.40 31.21 31.30 70,100 -0.11(-0.35%)
Sep 21, 2006 31.25 31.44 31.02 31.41 205,600 +0.26(+0.83%)
Sep 20, 2006 31.01 31.39 30.77 31.15 119,900 +0.04(+0.13%)
Sep 19, 2006 31.01 31.11 30.56 31.11 27,300 +0.10(+0.32%)
Sep 18, 2006 31.18 31.33 30.80 31.01 46,000 -0.54(-1.71%)
Sep 15, 2006 31.23 31.76 31.22 31.55 147,000 +0.34(+1.09%)
Sep 14, 2006 31.19 31.29 31.03 31.21 38,300 -0.08(-0.26%)
Sep 13, 2006 30.96 31.35 30.96 31.29 66,000 +0.37(+1.20%)
Sep 12, 2006 30.70 31.03 30.63 30.92 66,300 +0.32(+1.05%)
Sep 11, 2006 30.63 30.98 30.49 30.60 27,200 -0.13(-0.42%)
Sep 08, 2006 30.96 31.25 30.42 30.73 69,500 -0.28(-0.90%)
Sep 07, 2006 31.33 31.39 30.92 31.01 51,300 -0.52(-1.65%)
Sep 06, 2006 31.83 31.92 31.40 31.53 50,300 -0.40(-1.25%)
Sep 05, 2006 31.89 32.02 31.79 31.93 40,900 +0.13(+0.41%)
Sep 01, 2006 32.20 32.25 31.70 31.80 34,500 -0.20(-0.62%)
Aug 31, 2006 32.00 32.29 31.90 32.00 58,400 +0.00(+0.00%)
Aug 30, 2006 32.08 32.26 31.88 32.00 59,500 +0.02(+0.06%)
Aug 29, 2006 32.21 32.21 31.65 31.98 66,900 -0.15(-0.47%)
Aug 28, 2006 31.90 32.25 31.73 32.13 77,200 +0.22(+0.69%)
Aug 25, 2006 31.89 32.20 31.85 31.91 80,800 -0.04(-0.13%)
Aug 24, 2006 32.11 32.20 31.82 31.95 83,900 +0.04(+0.13%)
Aug 23, 2006 31.80 32.02 31.36 31.91 69,600 +0.36(+1.14%)
Aug 22, 2006 31.01 31.55 30.94 31.55 40,200 +0.48(+1.54%)
Aug 21, 2006 31.00 31.16 30.89 31.07 17,500 -0.07(-0.22%)
Aug 18, 2006 31.25 31.32 30.90 31.14 30,000 +0.08(+0.26%)
Aug 17, 2006 30.72 31.11 30.50 31.06 74,500 +0.24(+0.78%)
Aug 16, 2006 30.57 30.94 30.44 30.82 41,900 +0.30(+0.98%)
Aug 15, 2006 30.57 30.87 30.45 30.52 44,900 +0.15(+0.49%)
Aug 14, 2006 30.34 30.99 30.20 30.37 47,500 +0.13(+0.43%)
Aug 11, 2006 30.24 30.45 29.99 30.24 23,700 +0.07(+0.23%)
Aug 10, 2006 29.55 30.37 29.45 30.17 34,600 +0.46(+1.55%)
Aug 09, 2006 30.30 30.73 29.66 29.71 22,100 -0.45(-1.49%)
Aug 08, 2006 30.56 30.80 30.10 30.16 44,800 -0.30(-0.98%)
Aug 07, 2006 30.55 30.72 30.39 30.46 27,900 -0.24(-0.78%)
Aug 04, 2006 30.61 30.86 30.44 30.70 75,100 +0.29(+0.95%)
Aug 03, 2006 29.50 30.50 29.50 30.41 43,300 +0.88(+2.98%)
Aug 02, 2006 29.45 29.67 29.31 29.53 20,300 +0.18(+0.61%)
Aug 01, 2006 29.33 29.70 28.88 29.35 28,100 -0.08(-0.27%)
Jul 31, 2006 29.40 29.69 29.19 29.43 45,700 -0.17(-0.57%)
Jul 28, 2006 29.27 29.88 29.18 29.60 29,200 +0.37(+1.27%)
Jul 27, 2006 30.09 30.29 29.19 29.23 59,400 -0.80(-2.66%)
Jul 26, 2006 29.94 30.29 29.80 30.03 74,300 -0.01(-0.03%)
Jul 25, 2006 29.25 30.27 29.25 30.04 62,500 +0.79(+2.70%)
Jul 24, 2006 28.50 29.40 28.59 29.25 40,900 +0.76(+2.67%)
Jul 21, 2006 28.86 28.86 28.11 28.49 67,400 -0.37(-1.28%)
Jul 20, 2006 28.60 28.88 28.44 28.86 80,700 +0.36(+1.26%)
Jul 19, 2006 28.00 28.56 28.00 28.50 62,600 +0.60(+2.15%)
Jul 18, 2006 27.84 28.06 27.64 27.90 68,600 +0.20(+0.72%)
Jul 17, 2006 27.59 27.93 27.47 27.70 125,400 +0.21(+0.76%)
Jul 14, 2006 27.51 27.71 27.07 27.49 58,600 -0.02(-0.07%)
Jul 13, 2006 27.91 28.09 27.39 27.51 85,400 -0.50(-1.79%)
Jul 12, 2006 28.21 28.21 27.85 28.01 77,100 -0.30(-1.06%)
Jul 11, 2006 28.01 28.37 27.60 28.31 30,300 +0.32(+1.14%)
Jul 10, 2006 27.42 28.20 27.42 27.99 49,300 +0.48(+1.74%)
Jul 07, 2006 28.13 28.13 27.39 27.51 57,100 -0.72(-2.55%)
Jul 06, 2006 27.91 28.23 27.84 28.23 25,200 +0.25(+0.89%)
Jul 05, 2006 27.62 27.98 27.20 27.98 80,800 +0.38(+1.38%)
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.