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 (%)
Nov 28, 2014 17.96 18.19 17.89 17.90 241,830 -0.05(-0.28%)
Nov 26, 2014 17.75 17.95 17.95 17.95 213,500 +0.23(+1.30%)
Nov 25, 2014 17.79 17.83 17.66 17.72 467,720 +0.00(+0.00%)
Nov 24, 2014 17.65 17.76 17.53 17.72 233,000 +0.13(+0.74%)
Nov 21, 2014 17.76 17.76 17.52 17.59 408,973 +0.01(+0.06%)
Nov 20, 2014 17.51 17.60 17.49 17.58 358,870 +0.03(+0.17%)
Nov 19, 2014 17.63 17.68 17.48 17.55 448,057 -0.10(-0.57%)
Nov 18, 2014 17.56 17.67 17.52 17.65 353,243 +0.13(+0.74%)
Nov 17, 2014 17.54 17.62 17.48 17.52 363,289 -0.03(-0.17%)
Nov 14, 2014 17.60 17.60 17.42 17.55 443,677 +0.01(+0.06%)
Nov 13, 2014 17.52 17.64 17.48 17.54 204,898 +0.08(+0.46%)
Nov 12, 2014 17.59 17.59 17.39 17.46 263,015 -0.14(-0.80%)
Nov 11, 2014 17.68 17.69 17.55 17.60 317,312 -0.12(-0.68%)
Nov 10, 2014 17.53 17.74 17.51 17.72 551,192 +0.18(+1.03%)
Nov 07, 2014 17.54 17.61 17.35 17.54 399,137 +0.00(+0.00%)
Nov 06, 2014 17.74 17.81 17.51 17.54 350,467 -0.15(-0.85%)
Nov 05, 2014 17.87 17.90 17.62 17.69 278,556 -0.09(-0.51%)
Nov 04, 2014 17.72 17.84 17.68 17.78 482,377 +0.01(+0.06%)
Nov 03, 2014 17.51 17.89 17.43 17.77 745,648 +0.29(+1.66%)
Oct 31, 2014 17.42 17.48 17.23 17.48 1,136,589 +0.24(+1.39%)
Oct 30, 2014 17.17 17.28 17.11 17.24 684,092 -0.02(-0.12%)
Oct 29, 2014 17.31 17.40 17.09 17.26 476,476 +0.00(+0.00%)
Oct 28, 2014 17.00 17.28 16.98 17.26 709,024 +0.24(+1.41%)
Oct 27, 2014 16.86 16.88 16.88 17.02 743,854 +0.14(+0.83%)
Oct 24, 2014 16.85 17.01 16.75 16.88 866,605 -0.02(-0.12%)
Oct 23, 2014 16.77 17.03 16.69 16.90 1,928,972 +0.21(+1.26%)
Oct 22, 2014 16.68 16.94 16.58 16.69 1,469,441 +0.05(+0.30%)
Oct 21, 2014 16.51 16.65 16.37 16.64 702,042 +0.22(+1.34%)
Oct 20, 2014 16.20 16.42 16.20 16.42 814,347 +0.16(+0.98%)
Oct 17, 2014 16.46 16.46 16.19 16.26 913,260 -0.09(-0.55%)
Oct 16, 2014 16.22 16.46 16.20 16.35 737,047 -0.01(-0.06%)
Oct 15, 2014 16.25 16.53 16.12 16.36 886,701 +0.01(+0.06%)
Oct 14, 2014 16.27 16.49 16.20 16.35 1,117,999 +0.18(+1.11%)
Oct 13, 2014 16.13 16.35 16.05 16.17 762,228 +0.08(+0.50%)
Oct 10, 2014 15.83 16.24 15.81 16.09 615,321 +0.19(+1.19%)
Oct 09, 2014 16.14 16.31 15.90 15.90 1,220,400 -0.23(-1.43%)
Oct 08, 2014 15.87 16.22 15.85 16.13 1,268,414 +0.27(+1.70%)
Oct 07, 2014 16.10 16.14 15.86 15.86 515,864 -0.28(-1.73%)
Oct 06, 2014 16.08 16.25 16.04 16.14 341,070 +0.06(+0.37%)
Oct 03, 2014 16.23 16.23 15.98 16.08 564,324 +0.01(+0.06%)
Oct 02, 2014 16.22 16.35 15.96 16.07 999,054 -0.12(-0.74%)
Oct 01, 2014 16.28 16.37 16.13 16.19 898,990 -0.06(-0.37%)
Sep 30, 2014 16.45 16.49 16.24 16.25 953,756 -0.16(-0.98%)
Sep 29, 2014 16.31 16.42 16.18 16.41 328,138 -0.03(-0.18%)
Sep 26, 2014 16.27 16.47 16.17 16.44 522,406 +0.18(+1.11%)
Sep 25, 2014 16.32 16.40 16.17 16.26 480,633 -0.10(-0.61%)
Sep 24, 2014 16.42 16.54 16.34 16.36 807,432 -0.08(-0.49%)
Sep 23, 2014 16.62 16.62 16.40 16.44 1,059,222 -0.16(-0.96%)
Sep 22, 2014 16.75 16.82 16.60 16.60 551,318 -0.20(-1.19%)
Sep 19, 2014 16.64 16.82 16.62 16.80 851,576 +0.13(+0.78%)
Sep 18, 2014 16.67 16.70 16.48 16.67 476,594 +0.01(+0.06%)
Sep 17, 2014 16.66 16.75 16.54 16.66 551,820 -0.16(-0.95%)
Sep 16, 2014 16.59 16.83 16.50 16.82 798,001 +0.27(+1.63%)
Sep 15, 2014 16.68 16.85 16.51 16.55 391,365 -0.17(-1.02%)
Sep 12, 2014 17.18 17.24 16.63 16.72 783,971 -0.35(-2.05%)
Sep 11, 2014 16.91 17.12 16.91 17.07 404,006 +0.06(+0.35%)
Sep 10, 2014 17.11 17.24 16.95 17.01 354,915 -0.20(-1.16%)
Sep 09, 2014 17.31 17.36 17.12 17.21 404,214 -0.14(-0.81%)
Sep 08, 2014 17.29 17.37 17.19 17.35 435,021 +0.08(+0.46%)
Sep 05, 2014 16.93 17.28 16.93 17.27 463,741 +0.25(+1.47%)
Sep 04, 2014 17.15 17.19 17.00 17.02 337,535 -0.08(-0.47%)
Sep 03, 2014 17.16 17.18 17.06 17.10 418,852 +0.03(+0.18%)
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.