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 (%)
Oct 29, 2021 13.37 13.38 13.18 13.29 559,556 -0.07(-0.52%)
Oct 28, 2021 13.23 13.38 13.08 13.36 439,681 +0.15(+1.14%)
Oct 27, 2021 13.55 13.54 13.19 13.21 486,637 -0.38(-2.80%)
Oct 26, 2021 13.65 13.52 13.59 344,521 -0.04(-0.29%)
Oct 25, 2021 13.55 13.65 13.42 13.63 197,018 +0.08(+0.59%)
Oct 22, 2021 13.58 13.69 13.49 13.55 184,171 -0.02(-0.15%)
Oct 21, 2021 13.84 13.87 13.51 13.57 343,750 -0.29(-2.09%)
Oct 20, 2021 13.48 13.86 13.37 13.86 387,422 +0.38(+2.82%)
Oct 19, 2021 13.77 13.77 13.44 13.48 443,905 -0.25(-1.82%)
Oct 18, 2021 13.60 13.76 13.51 13.73 448,591 +0.04(+0.29%)
Oct 15, 2021 14.16 14.17 13.63 13.69 655,128 -0.20(-1.44%)
Oct 14, 2021 14.00 14.08 13.87 13.89 406,627 +0.02(+0.14%)
Oct 13, 2021 13.64 13.87 13.49 13.87 452,474 +0.22(+1.61%)
Oct 12, 2021 13.56 13.73 13.45 13.65 327,175 +0.13(+0.96%)
Oct 11, 2021 13.55 13.65 13.43 13.52 148,706 +0.03(+0.22%)
Oct 08, 2021 13.65 13.74 13.47 13.49 165,771 -0.17(-1.24%)
Oct 07, 2021 13.51 13.71 13.46 13.66 322,476 +0.21(+1.56%)
Oct 06, 2021 13.22 13.48 12.99 13.45 309,071 +0.08(+0.60%)
Oct 05, 2021 13.54 13.54 13.29 13.37 381,859 -0.11(-0.82%)
Oct 04, 2021 13.32 13.51 13.27 13.48 478,650 +0.18(+1.35%)
Oct 01, 2021 12.94 13.35 12.82 13.30 583,077 +0.54(+4.23%)
Sep 30, 2021 13.04 13.15 12.72 12.76 535,133 -0.35(-2.67%)
Sep 29, 2021 12.78 13.24 12.72 13.11 411,970 +0.35(+2.74%)
Sep 28, 2021 12.78 12.90 12.68 12.76 360,657 -0.02(-0.16%)
Sep 27, 2021 12.89 13.17 12.78 12.78 627,420 -0.03(-0.23%)
Sep 24, 2021 12.94 13.11 12.81 12.81 361,296 -0.17(-1.31%)
Sep 23, 2021 12.93 13.06 12.89 12.98 3,451,783 +0.17(+1.33%)
Sep 22, 2021 12.77 12.94 12.71 12.81 391,727 +0.19(+1.51%)
Sep 21, 2021 12.73 12.82 12.61 12.62 361,472 +0.03(+0.24%)
Sep 20, 2021 12.44 12.72 12.26 12.59 310,270 -0.09(-0.71%)
Sep 17, 2021 12.91 12.93 12.56 12.68 1,158,950 -0.22(-1.71%)
Sep 16, 2021 12.85 12.97 12.74 12.90 320,717 +0.06(+0.47%)
Sep 15, 2021 12.77 12.90 12.67 12.84 315,109 +0.12(+0.94%)
Sep 14, 2021 12.86 12.89 12.62 12.72 295,712 -0.05(-0.39%)
Sep 13, 2021 12.44 12.86 12.37 12.77 322,748 +0.44(+3.57%)
Sep 10, 2021 12.73 12.73 12.31 12.33 204,187 -0.27(-2.14%)
Sep 09, 2021 12.79 12.86 12.60 12.60 291,268 -0.26(-2.02%)
Sep 08, 2021 12.78 12.92 12.72 12.86 249,085 +0.01(+0.08%)
Sep 07, 2021 12.97 13.03 12.82 12.85 212,177 -0.18(-1.38%)
Sep 03, 2021 13.04 13.04 12.79 13.03 270,553 -0.03(-0.23%)
Sep 02, 2021 13.10 13.10 12.85 13.06 322,940 +0.04(+0.31%)
Sep 01, 2021 13.00 13.12 12.90 13.02 336,409 +0.08(+0.62%)
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%)
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.