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, 2010 11.44 11.61 11.23 11.26 240,774 -0.19(-1.66%)
Mar 30, 2010 11.41 11.66 11.19 11.45 154,025 +0.03(+0.26%)
Mar 29, 2010 11.43 11.66 11.35 11.42 123,972 +0.00(+0.00%)
Mar 26, 2010 11.74 11.76 11.38 11.42 145,211 -0.24(-2.06%)
Mar 25, 2010 11.66 11.90 11.64 11.66 130,212 +0.08(+0.69%)
Mar 24, 2010 11.64 11.83 11.50 11.58 372,429 -0.13(-1.11%)
Mar 23, 2010 11.56 11.73 11.43 11.71 110,273 +0.18(+1.56%)
Mar 22, 2010 11.19 11.70 11.19 11.53 164,016 +0.10(+0.87%)
Mar 19, 2010 11.08 11.47 10.91 11.43 184,703 +0.41(+3.72%)
Mar 18, 2010 10.86 11.06 10.81 11.02 84,818 +0.09(+0.82%)
Mar 17, 2010 11.07 11.11 10.77 10.93 242,853 -0.22(-1.97%)
Mar 16, 2010 11.10 11.15 10.94 11.15 121,224 +0.07(+0.63%)
Mar 15, 2010 10.98 11.11 10.90 11.08 105,187 +0.02(+0.18%)
Mar 12, 2010 11.05 11.22 10.83 11.06 149,914 +0.10(+0.91%)
Mar 11, 2010 11.00 11.07 10.76 10.96 113,334 -0.08(-0.72%)
Mar 10, 2010 11.04 11.21 11.00 11.04 146,870 +0.00(+0.00%)
Mar 09, 2010 11.06 11.19 10.85 11.04 178,740 -0.06(-0.54%)
Mar 08, 2010 11.12 11.27 10.89 11.10 221,435 +0.04(+0.36%)
Mar 05, 2010 10.63 11.09 10.60 11.06 432,535 +0.52(+4.93%)
Mar 04, 2010 10.35 10.57 10.34 10.54 168,723 +0.19(+1.84%)
Mar 03, 2010 10.59 10.73 10.30 10.35 123,730 -0.19(-1.80%)
Mar 02, 2010 10.29 10.54 10.12 10.54 121,618 +0.35(+3.43%)
Mar 01, 2010 10.13 10.22 9.980 10.19 178,143 +0.17(+1.70%)
Feb 26, 2010 9.880 10.08 9.720 10.02 321,335 +0.18(+1.83%)
Feb 25, 2010 9.640 9.880 9.550 9.840 98,599 +0.06(+0.61%)
Feb 24, 2010 9.760 9.780 9.640 9.780 137,298 +0.04(+0.41%)
Feb 23, 2010 9.800 9.880 9.700 9.740 119,983 -0.11(-1.12%)
Feb 22, 2010 9.970 9.970 9.790 9.850 86,097 -0.10(-1.01%)
Feb 19, 2010 9.750 9.980 9.730 9.950 112,089 +0.13(+1.32%)
Feb 18, 2010 9.630 9.820 9.520 9.820 53,419 +0.21(+2.19%)
Feb 17, 2010 9.630 9.810 9.260 9.610 376,709 +0.00(+0.00%)
Feb 16, 2010 9.580 9.780 9.390 9.610 138,179 +0.10(+1.05%)
Feb 12, 2010 9.180 9.510 9.510 9.510 141,500 +0.23(+2.48%)
Feb 11, 2010 8.900 9.290 8.810 9.280 107,493 +0.37(+4.15%)
Feb 10, 2010 8.950 9.050 8.870 8.910 209,068 -0.06(-0.67%)
Feb 09, 2010 9.290 9.300 8.700 8.970 423,391 -0.19(-2.07%)
Feb 08, 2010 9.510 9.550 9.130 9.160 85,630 -0.39(-4.08%)
Feb 05, 2010 9.410 9.650 9.150 9.550 100,572 +0.16(+1.70%)
Feb 04, 2010 9.620 9.750 9.330 9.390 213,081 -0.31(-3.20%)
Feb 03, 2010 9.680 9.790 9.500 9.700 82,299 -0.05(-0.51%)
Feb 02, 2010 9.800 9.800 9.650 9.750 90,712 +0.04(+0.36%)
Feb 01, 2010 9.530 9.800 9.530 9.715 98,489 +0.20(+2.05%)
Jan 29, 2010 9.600 9.800 9.440 9.520 211,894 -0.06(-0.63%)
Jan 28, 2010 9.550 9.650 9.440 9.580 152,575 +0.04(+0.42%)
Jan 27, 2010 9.350 9.610 9.300 9.540 158,217 +0.13(+1.38%)
Jan 26, 2010 9.410 9.450 9.240 9.410 191,060 +0.04(+0.43%)
Jan 25, 2010 9.340 9.390 9.140 9.370 185,958 +0.11(+1.19%)
Jan 22, 2010 9.310 9.390 9.090 9.260 165,057 -0.05(-0.54%)
Jan 21, 2010 9.470 9.480 9.270 9.310 213,632 -0.09(-0.96%)
Jan 20, 2010 9.190 9.470 9.190 9.400 266,342 +0.14(+1.51%)
Jan 19, 2010 9.300 9.440 9.180 9.260 240,345 -0.04(-0.43%)
Jan 15, 2010 9.160 9.300 9.300 9.300 427,400 +0.23(+2.54%)
Jan 14, 2010 9.050 9.220 8.980 9.070 109,397 +0.02(+0.22%)
Jan 13, 2010 9.040 9.190 8.950 9.050 313,289 -0.01(-0.11%)
Jan 12, 2010 9.140 9.189 9.010 9.060 144,791 -0.22(-2.37%)
Jan 11, 2010 9.290 9.310 9.000 9.280 196,693 -0.01(-0.11%)
Jan 08, 2010 9.360 9.470 9.270 9.290 133,369 -0.11(-1.17%)
Jan 07, 2010 9.430 9.500 9.320 9.400 205,460 +0.02(+0.21%)
Jan 06, 2010 9.570 9.800 9.360 9.380 143,579 -0.19(-1.99%)
Jan 05, 2010 9.850 9.910 9.560 9.570 202,583 -0.38(-3.82%)
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.