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 (%)
Nov 28, 2003 12.49 12.49 12.44 12.46 41,181 +0.09(+0.73%)
Nov 26, 2003 12.62 12.62 12.34 12.37 65,012 -0.18(-1.41%)
Nov 25, 2003 12.65 12.68 12.55 12.55 80,481 +0.01(+0.08%)
Nov 24, 2003 12.41 12.65 12.39 12.54 64,803 +0.20(+1.63%)
Nov 21, 2003 12.46 12.46 12.27 12.34 31,774 -0.08(-0.62%)
Nov 20, 2003 12.51 12.55 12.19 12.41 74,001 -0.08(-0.65%)
Nov 19, 2003 12.80 12.80 12.53 12.49 127,516 +0.03(+0.27%)
Nov 18, 2003 12.41 12.53 12.41 12.46 166,189 +0.10(+0.77%)
Nov 17, 2003 12.36 12.41 12.32 12.37 238,309 +0.00(+0.00%)
Nov 14, 2003 12.27 12.39 12.20 12.37 92,606 +0.14(+1.17%)
Nov 13, 2003 12.39 12.39 12.20 12.22 69,402 -0.14(-1.16%)
Nov 12, 2003 12.26 12.37 12.22 12.37 61,667 +0.14(+1.14%)
Nov 11, 2003 12.32 12.32 12.32 12.23 205,071 -0.09(-0.74%)
Nov 10, 2003 12.22 12.34 12.20 12.32 76,509 +0.14(+1.18%)
Nov 07, 2003 12.08 12.22 12.08 12.17 200,472 +0.12(+1.03%)
Nov 06, 2003 12.10 12.10 11.96 12.05 111,838 -0.00(-0.04%)
Nov 05, 2003 11.82 12.01 11.68 12.05 137,968 +0.25(+2.15%)
Nov 04, 2003 11.82 11.82 11.68 11.80 50,588 +0.03(+0.28%)
Nov 03, 2003 11.57 11.76 11.57 11.77 71,910 +0.22(+1.86%)
Oct 31, 2003 11.70 11.70 11.39 11.55 214,060 -0.09(-0.74%)
Oct 30, 2003 11.94 11.94 11.64 11.64 208,834 -0.30(-2.52%)
Oct 29, 2003 11.91 12.01 11.85 11.94 72,329 +0.10(+0.85%)
Oct 28, 2003 11.94 11.94 11.79 11.84 45,362 -0.09(-0.76%)
Oct 27, 2003 11.88 11.96 11.83 11.93 40,345 +0.08(+0.65%)
Oct 24, 2003 11.97 11.97 11.82 11.85 120,409 -0.16(-1.31%)
Oct 23, 2003 12.15 12.26 12.01 12.01 48,289 -0.15(-1.26%)
Oct 22, 2003 12.20 12.20 12.13 12.16 317,536 +0.01(+0.08%)
Oct 21, 2003 12.32 12.32 12.15 12.16 65,639 -0.16(-1.28%)
Oct 20, 2003 12.40 12.40 12.27 12.31 66,475 -0.12(-1.00%)
Oct 17, 2003 12.17 12.44 12.13 12.44 175,178 +0.22(+1.84%)
Oct 16, 2003 12.05 12.21 12.05 12.21 693,815 -0.20(-1.58%)
Oct 15, 2003 12.53 12.53 12.40 12.41 75,882 -0.15(-1.18%)
Oct 14, 2003 12.50 12.56 12.47 12.56 55,396 +0.00(+0.00%)
Oct 13, 2003 12.49 12.65 12.37 12.56 49,125 +0.16(+1.31%)
Oct 10, 2003 12.25 12.34 12.25 12.39 62,713 +0.12(+1.01%)
Oct 09, 2003 12.17 12.29 12.17 12.27 435,855 +0.11(+0.94%)
Oct 08, 2003 12.21 12.24 12.06 12.16 35,746 -0.03(-0.27%)
Oct 07, 2003 12.25 12.26 12.17 12.19 89,888 -0.06(-0.47%)
Oct 06, 2003 12.15 12.25 12.15 12.25 36,582 +0.05(+0.39%)
Oct 03, 2003 12.25 12.25 12.17 12.20 53,515 -0.01(-0.08%)
Oct 02, 2003 12.21 12.23 12.18 12.21 119,781 +0.01(+0.08%)
Oct 01, 2003 12.19 12.20 12.15 12.20 62,085 +0.02(+0.20%)
Sep 30, 2003 12.18 12.18 12.05 12.17 87,589 +0.02(+0.20%)
Sep 29, 2003 12.08 12.16 12.01 12.15 55,396 +0.14(+1.15%)
Sep 26, 2003 12.22 12.22 12.01 12.01 86,125 -0.41(-3.27%)
Sep 25, 2003 12.61 12.61 12.39 12.42 58,323 -0.19(-1.48%)
Sep 24, 2003 12.63 12.66 12.52 12.61 31,983 -0.01(-0.08%)
Sep 23, 2003 12.37 12.60 12.37 12.61 44,944 +0.22(+1.81%)
Sep 22, 2003 12.41 12.41 12.31 12.39 52,887 +0.04(+0.31%)
Sep 19, 2003 12.41 12.41 12.41 12.35 63,967 -0.01(-0.08%)
Sep 18, 2003 12.31 12.45 12.29 12.36 33,446 +0.04(+0.31%)
Sep 17, 2003 12.42 12.42 12.27 12.32 23,830 -0.02(-0.19%)
Sep 16, 2003 12.42 12.45 12.35 12.35 52,051 -0.09(-0.73%)
Sep 15, 2003 12.43 12.56 12.28 12.44 123,962 +0.05(+0.42%)
Sep 12, 2003 12.39 12.43 12.15 12.38 139,431 +0.25(+2.05%)
Sep 11, 2003 11.97 12.17 11.97 12.14 52,051 +0.14(+1.16%)
Sep 10, 2003 12.03 12.07 11.96 12.00 47,870 -0.01(-0.08%)
Sep 09, 2003 12.32 12.32 11.99 12.01 273,846 -0.29(-2.33%)
Sep 08, 2003 12.18 12.34 12.15 12.29 36,791 +0.09(+0.71%)
Sep 05, 2003 12.32 12.39 12.19 12.21 33,865 -0.11(-0.93%)
Sep 04, 2003 12.32 12.34 12.27 12.32 25,712 +0.05(+0.39%)
Sep 03, 2003 12.10 12.41 12.09 12.28 83,826 +0.15(+1.22%)
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.