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, 2008 21.41 21.83 21.03 21.11 170,600 -0.28(-1.31%)
Mar 28, 2008 21.80 21.90 21.38 21.39 164,698 -0.19(-0.88%)
Mar 27, 2008 22.25 22.34 21.54 21.58 123,588 -0.53(-2.40%)
Mar 26, 2008 21.99 22.17 21.85 22.11 164,700 +0.13(+0.59%)
Mar 25, 2008 22.02 22.14 21.75 21.98 116,500 +0.02(+0.09%)
Mar 24, 2008 21.90 22.16 21.74 21.96 211,900 +0.17(+0.78%)
Mar 21, 2008 21.50 21.79 21.25 21.79 327,000 +0.00(+0.00%)
Mar 20, 2008 21.50 21.79 21.25 21.79 327,000 +0.54(+2.54%)
Mar 19, 2008 21.52 21.78 21.25 21.25 171,600 -0.15(-0.70%)
Mar 18, 2008 21.81 21.81 20.80 21.40 133,228 +0.05(+0.23%)
Mar 17, 2008 21.10 21.80 21.04 21.35 92,000 -0.29(-1.34%)
Mar 14, 2008 22.11 22.31 21.35 21.64 85,598 -0.49(-2.21%)
Mar 13, 2008 21.04 22.34 20.92 22.13 177,700 +0.59(+2.74%)
Mar 12, 2008 21.89 22.43 21.51 21.54 137,300 -0.28(-1.28%)
Mar 11, 2008 20.26 21.83 20.25 21.82 158,282 +1.76(+8.77%)
Mar 10, 2008 20.90 20.90 19.96 20.06 206,345 -0.79(-3.79%)
Mar 07, 2008 20.35 21.10 20.35 20.85 161,700 +0.50(+2.46%)
Mar 06, 2008 21.57 21.57 20.28 20.35 167,200 -1.29(-5.96%)
Mar 05, 2008 22.00 22.12 21.25 21.64 199,600 -0.22(-1.01%)
Mar 04, 2008 22.27 22.33 21.69 21.86 233,400 -0.38(-1.71%)
Mar 03, 2008 22.19 22.34 21.88 22.24 162,800 +0.02(+0.09%)
Feb 29, 2008 22.18 22.49 22.06 22.22 167,000 -0.19(-0.85%)
Feb 28, 2008 22.54 23.00 22.36 22.41 147,800 -0.35(-1.54%)
Feb 27, 2008 23.49 23.49 22.75 22.76 249,400 -1.22(-5.09%)
Feb 26, 2008 23.87 24.28 23.69 23.98 122,400 -0.06(-0.25%)
Feb 25, 2008 23.29 24.10 23.00 24.04 131,500 +0.67(+2.87%)
Feb 22, 2008 22.94 23.40 22.69 23.37 178,638 +0.43(+1.87%)
Feb 21, 2008 23.51 24.18 22.70 22.94 662,822 -0.55(-2.34%)
Feb 20, 2008 23.66 23.71 23.35 23.49 144,489 -0.22(-0.93%)
Feb 19, 2008 23.95 23.95 23.40 23.71 144,800 -0.07(-0.29%)
Feb 18, 2008 22.83 23.78 22.80 23.78 0 +0.00(+0.00%)
Feb 15, 2008 22.83 23.78 22.80 23.78 100,564 +0.80(+3.48%)
Feb 14, 2008 23.30 23.39 22.89 22.98 110,205 -0.30(-1.29%)
Feb 13, 2008 23.11 23.40 22.97 23.28 136,392 +0.41(+1.79%)
Feb 12, 2008 22.65 23.46 22.58 22.87 150,600 +0.37(+1.64%)
Feb 11, 2008 22.80 22.97 22.26 22.50 168,044 -0.23(-1.01%)
Feb 08, 2008 22.88 22.93 22.53 22.73 187,600 -0.26(-1.13%)
Feb 07, 2008 22.43 23.10 22.29 22.99 317,120 +0.51(+2.27%)
Feb 06, 2008 22.36 23.19 22.12 22.48 201,400 +0.27(+1.22%)
Feb 05, 2008 22.18 22.92 22.15 22.21 177,934 -0.28(-1.24%)
Feb 04, 2008 21.92 22.54 21.33 22.49 190,102 +0.23(+1.03%)
Feb 01, 2008 22.43 22.49 21.40 22.26 223,896 -0.04(-0.18%)
Jan 31, 2008 21.00 22.30 21.00 22.30 159,900 +1.11(+5.24%)
Jan 30, 2008 21.13 22.17 21.00 21.19 144,600 -0.16(-0.75%)
Jan 29, 2008 21.38 21.81 21.00 21.35 101,089 +0.05(+0.23%)
Jan 28, 2008 21.06 21.71 21.00 21.30 120,500 +0.15(+0.71%)
Jan 25, 2008 21.47 21.48 21.00 21.15 113,500 +0.02(+0.09%)
Jan 24, 2008 21.64 21.87 21.00 21.13 153,189 -0.47(-2.18%)
Jan 23, 2008 20.05 22.00 20.01 21.60 268,777 +1.20(+5.88%)
Jan 22, 2008 19.04 21.20 19.04 20.40 143,000 +0.54(+2.72%)
Jan 21, 2008 20.06 20.31 19.56 19.86 0 +0.00(+0.00%)
Jan 18, 2008 20.06 20.31 19.56 19.86 517,200 -0.11(-0.55%)
Jan 17, 2008 20.20 20.30 19.97 19.97 137,800 -0.20(-0.99%)
Jan 16, 2008 19.77 20.50 19.74 20.17 137,500 +0.31(+1.56%)
Jan 15, 2008 19.76 20.09 19.64 19.86 136,000 -0.16(-0.80%)
Jan 14, 2008 20.52 20.62 19.77 20.02 105,100 -0.23(-1.14%)
Jan 11, 2008 20.14 20.57 19.83 20.25 123,800 -0.02(-0.10%)
Jan 10, 2008 19.79 20.76 19.61 20.27 153,750 +0.19(+0.95%)
Jan 09, 2008 19.41 20.13 19.18 20.08 113,400 +0.60(+3.08%)
Jan 08, 2008 20.50 20.82 19.46 19.48 143,700 -0.96(-4.70%)
Jan 07, 2008 20.23 21.01 19.94 20.44 131,400 +0.37(+1.84%)
Jan 04, 2008 20.61 20.67 20.02 20.07 185,200 -0.71(-3.42%)
Jan 03, 2008 21.17 21.37 20.76 20.78 290,600 -0.32(-1.52%)
Jan 02, 2008 21.38 21.38 21.03 21.10 188,495 -0.27(-1.26%)
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.