Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.12 13.39 13.12 13.27 170,788 +0.11(+0.80%)
Oct 28, 2005 13.02 13.25 13.02 13.16 334,260 +0.20(+1.51%)
Oct 27, 2005 13.23 13.26 12.95 12.97 93,024 -0.22(-1.63%)
Oct 26, 2005 13.18 13.49 13.06 13.18 268,620 +0.01(+0.11%)
Oct 25, 2005 13.49 13.49 13.04 13.17 126,889 -0.39(-2.89%)
Oct 24, 2005 13.42 13.63 13.42 13.56 221,377 +0.22(+1.65%)
Oct 21, 2005 13.05 13.38 12.92 13.34 128,352 +0.33(+2.50%)
Oct 20, 2005 13.16 13.16 12.92 13.02 176,850 -0.19(-1.45%)
Oct 19, 2005 12.73 13.21 12.61 13.21 136,296 +0.47(+3.72%)
Oct 18, 2005 12.99 12.99 12.68 12.73 71,492 -0.25(-1.95%)
Oct 17, 2005 12.92 12.99 12.75 12.99 85,707 +0.14(+1.12%)
Oct 14, 2005 12.56 12.84 12.52 12.84 64,385 +0.40(+3.23%)
Oct 13, 2005 12.35 12.46 12.19 12.44 109,120 +0.10(+0.78%)
Oct 12, 2005 12.52 12.57 12.31 12.35 133,369 -0.22(-1.71%)
Oct 11, 2005 12.78 12.92 12.40 12.56 122,290 -0.21(-1.61%)
Oct 10, 2005 13.42 13.42 12.75 12.77 102,222 -0.20(-1.51%)
Oct 07, 2005 13.14 13.20 12.92 12.96 97,414 -0.11(-0.88%)
Oct 06, 2005 13.23 13.43 12.98 13.08 142,567 -0.20(-1.51%)
Oct 05, 2005 13.65 13.65 13.28 13.28 85,707 -0.35(-2.60%)
Oct 04, 2005 13.97 14.00 13.61 13.63 66,893 -0.27(-1.93%)
Oct 03, 2005 14.04 14.06 13.90 13.90 101,804 -0.06(-0.45%)
Sep 30, 2005 13.82 13.96 13.76 13.96 81,526 +0.14(+1.00%)
Sep 29, 2005 13.45 13.82 13.36 13.82 108,702 +0.42(+3.14%)
Sep 28, 2005 13.56 13.62 13.40 13.40 74,628 -0.08(-0.60%)
Sep 27, 2005 13.68 13.68 13.36 13.49 133,787 -0.15(-1.09%)
Sep 26, 2005 13.61 13.66 13.53 13.63 150,929 +0.11(+0.81%)
Sep 23, 2005 13.52 13.59 13.34 13.52 32,192 +0.08(+0.57%)
Sep 22, 2005 13.51 13.60 13.33 13.45 75,046 -0.07(-0.50%)
Sep 21, 2005 13.93 13.93 13.51 13.51 91,351 -0.42(-3.02%)
Sep 20, 2005 13.92 14.00 13.90 13.93 90,515 +0.06(+0.41%)
Sep 19, 2005 13.87 13.94 13.81 13.88 87,171 -0.04(-0.31%)
Sep 16, 2005 14.03 14.03 13.80 13.92 354,328 -0.20(-1.42%)
Sep 15, 2005 14.16 14.16 14.07 14.12 93,442 +0.08(+0.55%)
Sep 14, 2005 14.21 14.21 14.04 14.04 201,726 -0.14(-0.98%)
Sep 13, 2005 14.15 14.33 14.06 14.18 173,087 -0.01(-0.10%)
Sep 12, 2005 14.48 14.48 14.19 14.20 141,313 -0.02(-0.13%)
Sep 09, 2005 14.14 14.26 14.06 14.22 120,618 +0.11(+0.78%)
Sep 08, 2005 14.02 14.13 14.02 14.11 223,467 +0.01(+0.07%)
Sep 07, 2005 14.07 14.14 13.99 14.10 45,153 +0.02(+0.14%)
Sep 06, 2005 13.87 14.09 13.85 14.08 93,442 +0.28(+2.01%)
Sep 02, 2005 13.82 13.99 13.76 13.80 35,537 -0.02(-0.17%)
Sep 01, 2005 13.88 14.04 13.72 13.82 81,317 -0.06(-0.41%)
Aug 31, 2005 13.73 13.93 13.67 13.88 771,997 +0.11(+0.76%)
Aug 30, 2005 13.60 13.82 13.60 13.78 47,452 +0.10(+0.70%)
Aug 29, 2005 13.63 13.69 13.53 13.68 48,079 -0.02(-0.17%)
Aug 26, 2005 13.82 13.82 13.67 13.71 50,170 -0.17(-1.21%)
Aug 25, 2005 13.71 13.89 13.68 13.87 76,091 +0.13(+0.97%)
Aug 24, 2005 13.77 13.82 13.60 13.74 67,311 -0.09(-0.62%)
Aug 23, 2005 13.75 13.90 13.71 13.82 86,334 +0.07(+0.52%)
Aug 22, 2005 13.78 13.80 13.64 13.75 47,452 +0.04(+0.28%)
Aug 19, 2005 13.69 13.73 13.61 13.71 77,137 +0.03(+0.24%)
Aug 18, 2005 13.67 13.73 13.56 13.68 60,831 +0.02(+0.18%)
Aug 17, 2005 13.52 13.81 13.49 13.66 130,652 +0.14(+1.06%)
Aug 16, 2005 13.47 13.57 13.40 13.51 212,597 +0.03(+0.21%)
Aug 15, 2005 13.44 13.57 13.40 13.49 120,827 -0.00(-0.04%)
Aug 12, 2005 13.65 13.65 13.39 13.49 144,030 -0.21(-1.54%)
Aug 11, 2005 13.56 13.75 13.43 13.70 53,515 +0.19(+1.38%)
Aug 10, 2005 13.63 13.72 13.38 13.51 144,030 -0.02(-0.18%)
Aug 09, 2005 13.51 13.64 13.40 13.54 125,007 +0.10(+0.71%)
Aug 08, 2005 13.77 13.87 13.44 13.44 224,512 -0.40(-2.87%)
Aug 05, 2005 14.14 14.14 13.82 13.84 122,290 -0.35(-2.46%)
Aug 04, 2005 14.28 14.28 14.02 14.19 130,652 -0.07(-0.50%)
Aug 03, 2005 14.38 14.41 14.06 14.26 228,902 -0.16(-1.10%)
Aug 02, 2005 14.26 14.47 14.24 14.42 124,380 +0.21(+1.48%)
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.