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 (%)
Mar 31, 2003 21.74 22.15 21.49 21.97 37,200 +0.29(+1.34%)
Mar 28, 2003 21.70 21.75 21.42 21.68 21,100 +0.03(+0.14%)
Mar 27, 2003 21.58 21.74 21.57 21.65 24,500 -0.55(-2.48%)
Mar 26, 2003 22.06 22.50 22.00 22.20 46,800 +0.24(+1.09%)
Mar 25, 2003 22.00 22.35 21.85 21.96 52,400 -0.04(-0.18%)
Mar 24, 2003 22.35 22.49 21.95 22.00 26,800 -0.32(-1.43%)
Mar 21, 2003 21.64 22.33 21.40 22.32 32,700 +0.64(+2.95%)
Mar 20, 2003 21.70 21.75 21.30 21.68 33,500 +0.03(+0.14%)
Mar 19, 2003 21.17 21.65 21.17 21.65 27,300 +0.53(+2.51%)
Mar 18, 2003 20.95 21.12 20.85 21.12 152,700 +0.08(+0.38%)
Mar 17, 2003 21.02 21.20 20.84 21.04 17,700 -0.01(-0.05%)
Mar 14, 2003 21.00 21.25 20.85 21.05 9,200 -0.07(-0.33%)
Mar 13, 2003 21.04 21.25 21.04 21.12 18,500 +0.13(+0.62%)
Mar 12, 2003 20.90 21.07 20.85 20.99 14,500 +0.00(+0.00%)
Mar 11, 2003 21.08 21.09 20.88 20.99 11,000 -0.02(-0.10%)
Mar 10, 2003 20.99 21.01 20.77 21.01 13,500 +0.05(+0.24%)
Mar 07, 2003 21.05 21.15 20.84 20.96 20,400 -0.13(-0.62%)
Mar 06, 2003 21.13 21.14 21.05 21.09 75,800 +0.03(+0.14%)
Mar 05, 2003 21.05 21.15 21.05 21.06 72,900 +0.06(+0.29%)
Mar 04, 2003 20.99 21.10 20.99 21.00 30,200 -0.01(-0.05%)
Mar 03, 2003 21.13 21.14 20.91 21.01 39,100 -0.06(-0.28%)
Feb 28, 2003 20.92 21.12 20.82 21.07 96,000 +0.15(+0.72%)
Feb 27, 2003 20.99 21.00 20.82 20.92 22,200 -0.07(-0.33%)
Feb 26, 2003 20.94 20.99 20.45 20.99 20,700 +0.00(+0.00%)
Feb 25, 2003 20.70 21.03 20.62 20.99 25,100 +0.34(+1.65%)
Feb 24, 2003 21.05 21.05 20.61 20.65 21,500 -0.32(-1.53%)
Feb 21, 2003 20.40 21.19 20.40 20.97 45,200 +0.57(+2.79%)
Feb 20, 2003 20.35 20.40 20.15 20.40 22,500 +0.08(+0.39%)
Feb 19, 2003 20.33 20.35 20.10 20.32 11,400 +0.03(+0.15%)
Feb 18, 2003 19.95 20.29 19.81 20.29 74,200 +0.34(+1.70%)
Feb 14, 2003 20.01 20.03 19.93 19.95 10,800 -0.10(-0.50%)
Feb 13, 2003 20.02 20.08 19.99 20.05 58,700 +0.00(+0.00%)
Feb 12, 2003 20.02 20.14 20.02 20.05 7,400 -0.05(-0.25%)
Feb 11, 2003 20.00 20.13 19.95 20.10 15,300 +0.00(+0.00%)
Feb 10, 2003 19.95 20.19 19.90 20.10 21,000 +0.15(+0.75%)
Feb 07, 2003 19.88 19.99 19.83 19.95 19,600 +0.14(+0.71%)
Feb 06, 2003 19.83 20.04 19.80 19.81 12,900 -0.02(-0.10%)
Feb 05, 2003 19.94 19.95 19.72 19.83 13,800 -0.09(-0.45%)
Feb 04, 2003 19.75 19.93 19.61 19.92 10,400 +0.12(+0.61%)
Feb 03, 2003 19.93 20.05 19.80 19.80 11,800 -0.18(-0.90%)
Jan 31, 2003 19.89 19.99 19.53 19.98 29,800 +0.16(+0.81%)
Jan 30, 2003 19.70 19.90 19.54 19.82 44,700 +0.06(+0.30%)
Jan 29, 2003 19.65 19.86 19.10 19.76 44,800 +0.08(+0.41%)
Jan 28, 2003 19.64 19.69 19.45 19.68 46,900 -0.05(-0.25%)
Jan 27, 2003 19.66 19.85 19.62 19.73 9,100 +0.07(+0.36%)
Jan 24, 2003 19.73 19.80 19.50 19.66 26,400 -0.15(-0.76%)
Jan 23, 2003 19.60 19.83 19.60 19.81 8,400 +0.18(+0.92%)
Jan 22, 2003 19.75 19.88 19.60 19.63 16,100 +0.02(+0.10%)
Jan 21, 2003 19.47 19.65 19.42 19.61 11,300 +0.17(+0.87%)
Jan 17, 2003 19.75 19.76 19.10 19.44 63,700 -0.31(-1.57%)
Jan 16, 2003 19.61 19.86 19.61 19.75 48,400 +0.05(+0.25%)
Jan 15, 2003 19.62 19.90 19.40 19.70 17,300 +0.10(+0.51%)
Jan 14, 2003 19.80 19.86 19.60 19.60 7,100 -0.14(-0.71%)
Jan 13, 2003 19.57 19.83 19.55 19.74 10,600 +0.17(+0.87%)
Jan 10, 2003 19.84 19.84 19.51 19.57 22,800 -0.04(-0.20%)
Jan 09, 2003 19.67 19.79 19.51 19.61 37,900 -0.06(-0.31%)
Jan 08, 2003 19.95 19.95 19.52 19.67 23,500 -0.20(-1.01%)
Jan 07, 2003 20.20 20.20 19.50 19.87 39,800 -0.19(-0.95%)
Jan 06, 2003 19.90 20.09 19.90 20.06 33,200 +0.20(+1.01%)
Jan 03, 2003 19.80 19.90 19.80 19.86 16,200 +0.06(+0.30%)
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.