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 (%)
Jan 31, 2006 27.80 28.41 27.72 28.18 40,000 +0.40(+1.44%)
Jan 30, 2006 28.06 28.20 27.65 27.78 41,000 -0.16(-0.57%)
Jan 27, 2006 28.23 28.35 27.94 27.94 53,700 -0.19(-0.68%)
Jan 26, 2006 28.00 28.13 27.72 28.13 44,700 +0.21(+0.75%)
Jan 25, 2006 27.94 28.04 27.67 27.92 54,100 +0.15(+0.54%)
Jan 24, 2006 27.40 27.77 27.16 27.77 78,500 +0.21(+0.76%)
Jan 23, 2006 27.45 27.73 27.35 27.56 23,100 +0.21(+0.77%)
Jan 20, 2006 27.74 27.74 27.22 27.35 56,400 -0.23(-0.83%)
Jan 19, 2006 27.30 27.68 27.24 27.58 24,100 +0.30(+1.10%)
Jan 18, 2006 27.33 27.48 27.01 27.28 138,400 -0.20(-0.73%)
Jan 17, 2006 27.59 27.59 27.32 27.48 66,900 -0.11(-0.40%)
Jan 13, 2006 27.80 27.80 27.36 27.59 67,200 -0.21(-0.76%)
Jan 12, 2006 27.30 27.80 27.01 27.80 301,200 +0.50(+1.83%)
Jan 11, 2006 27.05 27.39 26.94 27.30 354,500 +0.25(+0.92%)
Jan 10, 2006 26.94 27.12 26.93 27.05 170,600 +0.01(+0.04%)
Jan 09, 2006 27.03 27.09 26.90 27.04 35,700 +0.04(+0.15%)
Jan 06, 2006 26.91 27.12 26.70 27.00 211,500 +0.00(+0.00%)
Jan 05, 2006 27.00 27.15 26.90 27.00 140,400 -0.08(-0.30%)
Jan 04, 2006 27.30 27.39 27.01 27.08 51,100 -0.15(-0.55%)
Jan 03, 2006 26.80 27.41 26.26 27.23 87,400 +0.58(+2.18%)
Dec 30, 2005 26.68 26.70 26.31 26.65 35,200 -0.03(-0.11%)
Dec 29, 2005 26.79 26.89 26.50 26.68 23,400 -0.02(-0.07%)
Dec 28, 2005 26.65 26.72 26.53 26.70 58,600 +0.18(+0.68%)
Dec 27, 2005 26.98 27.11 26.49 26.52 56,800 -0.47(-1.74%)
Dec 23, 2005 26.99 27.05 26.93 26.99 39,500 +0.02(+0.07%)
Dec 22, 2005 26.84 27.03 26.70 26.97 59,900 -0.01(-0.04%)
Dec 21, 2005 26.89 27.07 26.71 26.98 76,400 +0.03(+0.11%)
Dec 20, 2005 27.10 27.28 26.78 26.95 74,700 -0.20(-0.74%)
Dec 19, 2005 27.35 27.35 27.10 27.15 67,100 -0.30(-1.09%)
Dec 16, 2005 27.18 27.45 27.06 27.45 178,100 +0.03(+0.11%)
Dec 15, 2005 27.56 27.64 27.39 27.42 64,600 -0.21(-0.76%)
Dec 14, 2005 27.63 27.92 27.53 27.63 78,900 +0.00(+0.00%)
Dec 13, 2005 27.47 27.67 27.39 27.63 74,800 +0.32(+1.17%)
Dec 12, 2005 27.47 27.47 27.11 27.31 51,500 -0.07(-0.26%)
Dec 09, 2005 27.04 27.38 26.90 27.38 75,500 +0.37(+1.37%)
Dec 08, 2005 27.00 27.39 26.46 27.01 114,200 +0.01(+0.04%)
Dec 07, 2005 26.91 27.07 26.70 27.00 62,800 +0.10(+0.37%)
Dec 06, 2005 27.71 27.71 26.78 26.90 212,600 -0.66(-2.39%)
Dec 05, 2005 27.75 27.75 27.35 27.56 67,000 -0.19(-0.68%)
Dec 02, 2005 27.68 27.83 27.18 27.75 138,400 -0.05(-0.18%)
Dec 01, 2005 27.58 27.88 27.40 27.80 84,300 +0.37(+1.35%)
Nov 30, 2005 27.17 27.47 27.05 27.43 68,700 +0.28(+1.03%)
Nov 29, 2005 27.26 27.35 27.01 27.15 28,400 -0.05(-0.18%)
Nov 28, 2005 27.80 27.80 27.17 27.20 48,300 -0.65(-2.33%)
Nov 25, 2005 27.87 27.88 27.66 27.85 8,000 -0.02(-0.07%)
Nov 23, 2005 27.58 27.99 27.53 27.87 41,900 +0.15(+0.54%)
Nov 22, 2005 27.41 27.75 27.37 27.72 39,400 +0.34(+1.24%)
Nov 21, 2005 27.41 27.70 27.13 27.38 167,300 -0.03(-0.11%)
Nov 18, 2005 27.50 27.55 27.15 27.41 86,900 +0.16(+0.59%)
Nov 17, 2005 27.00 27.39 26.97 27.25 62,900 +0.39(+1.45%)
Nov 16, 2005 27.26 27.26 26.55 26.86 76,900 +0.00(+0.00%)
Nov 15, 2005 26.77 26.94 26.25 26.86 85,100 +0.07(+0.26%)
Nov 14, 2005 27.75 27.75 26.60 26.79 176,000 -0.82(-2.97%)
Nov 11, 2005 27.70 27.86 27.57 27.61 45,300 -0.19(-0.68%)
Nov 10, 2005 27.59 27.84 27.50 27.80 53,400 +0.11(+0.40%)
Nov 09, 2005 27.59 27.85 27.47 27.69 44,400 +0.13(+0.47%)
Nov 08, 2005 27.75 27.75 27.42 27.56 50,300 -0.19(-0.68%)
Nov 07, 2005 27.75 27.85 27.60 27.75 63,700 +0.00(+0.00%)
Nov 04, 2005 27.54 27.85 27.50 27.75 61,100 +0.20(+0.73%)
Nov 03, 2005 28.15 28.15 27.35 27.55 57,300 -0.45(-1.61%)
Nov 02, 2005 27.68 28.02 27.67 28.00 85,800 +0.47(+1.71%)
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.