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 (%)
Apr 30, 2019 9.563 9.746 9.507 9.691 1,057,139 +0.12(+1.25%)
Apr 29, 2019 9.651 9.691 9.555 9.571 905,296 -0.05(-0.50%)
Apr 26, 2019 9.523 9.659 9.475 9.619 569,288 +0.14(+1.52%)
Apr 25, 2019 9.507 9.515 9.343 9.475 677,183 -0.02(-0.17%)
Apr 24, 2019 9.523 9.738 9.467 9.491 1,279,029 +0.06(+0.59%)
Apr 23, 2019 9.283 9.467 9.219 9.435 814,241 +0.17(+1.81%)
Apr 22, 2019 9.483 9.515 9.131 9.267 899,173 -0.26(-2.77%)
Apr 18, 2019 9.419 9.603 9.395 9.531 527,605 +0.10(+1.10%)
Apr 17, 2019 9.467 9.515 9.355 9.427 537,568 +0.00(+0.00%)
Apr 16, 2019 9.659 9.659 9.395 9.427 527,831 -0.22(-2.32%)
Apr 15, 2019 9.699 9.730 9.595 9.651 359,300 -0.02(-0.17%)
Apr 12, 2019 9.603 9.667 9.507 9.667 293,781 +0.06(+0.67%)
Apr 11, 2019 9.659 9.707 9.571 9.603 292,508 -0.06(-0.66%)
Apr 10, 2019 9.499 9.699 9.499 9.667 724,218 +0.20(+2.11%)
Apr 09, 2019 9.611 9.611 9.443 9.467 390,060 -0.12(-1.25%)
Apr 08, 2019 9.675 9.675 9.563 9.587 308,702 -0.10(-0.99%)
Apr 05, 2019 9.619 9.754 9.563 9.683 892,236 +0.10(+1.00%)
Apr 04, 2019 9.587 9.619 9.519 9.587 630,341 +0.00(+0.00%)
Apr 03, 2019 9.667 9.667 9.555 9.587 422,709 -0.03(-0.33%)
Apr 02, 2019 9.587 9.651 9.451 9.619 682,161 +0.02(+0.25%)
Apr 01, 2019 9.595 9.595 9.427 9.595 511,270 +0.00(+0.00%)
Mar 29, 2019 9.691 9.699 9.587 9.595 723,877 -0.07(-0.74%)
Mar 28, 2019 9.507 9.667 9.491 9.667 592,371 +0.13(+1.34%)
Mar 27, 2019 9.523 9.591 9.423 9.539 592,567 +0.02(+0.25%)
Mar 26, 2019 9.347 9.523 9.331 9.515 793,703 +0.23(+2.50%)
Mar 25, 2019 9.243 9.363 9.112 9.283 518,938 +0.05(+0.52%)
Mar 22, 2019 9.347 9.403 9.227 9.235 614,976 -0.11(-1.20%)
Mar 21, 2019 9.115 9.355 9.107 9.347 600,732 +0.20(+2.18%)
Mar 20, 2019 9.123 9.227 9.008 9.147 941,326 +0.00(+0.00%)
Mar 19, 2019 9.139 9.211 9.099 9.147 648,661 +0.03(+0.35%)
Mar 18, 2019 9.115 9.170 9.013 9.115 909,803 -0.02(-0.17%)
Mar 15, 2019 9.327 9.335 9.076 9.131 1,547,629 -0.16(-1.69%)
Mar 14, 2019 9.296 9.319 9.229 9.288 855,534 +0.01(+0.08%)
Mar 13, 2019 9.256 9.382 9.209 9.280 901,248 +0.14(+1.54%)
Mar 12, 2019 9.037 9.256 9.013 9.139 806,711 +0.12(+1.30%)
Mar 11, 2019 8.959 9.037 8.825 9.021 1,289,789 +0.07(+0.79%)
Mar 08, 2019 9.100 9.155 8.880 8.951 1,738,116 -0.13(-1.47%)
Mar 07, 2019 9.115 9.264 9.045 9.084 2,632,437 -0.02(-0.17%)
Mar 06, 2019 9.429 9.468 9.076 9.100 3,075,462 -0.42(-4.37%)
Mar 05, 2019 9.390 9.515 9.374 9.515 1,645,067 +0.13(+1.34%)
Mar 04, 2019 9.413 9.452 9.260 9.390 1,986,360 -0.05(-0.58%)
Mar 01, 2019 9.954 9.970 9.378 9.445 2,204,446 -0.49(-4.97%)
Feb 28, 2019 9.907 10.06 9.844 9.938 780,350 +0.01(+0.08%)
Feb 27, 2019 9.829 9.930 9.762 9.930 751,222 +0.01(+0.08%)
Feb 26, 2019 10.03 10.04 9.801 9.923 658,797 -0.12(-1.17%)
Feb 25, 2019 10.00 10.06 9.938 10.04 1,821,012 +0.05(+0.55%)
Feb 22, 2019 10.04 10.07 9.970 9.985 1,209,141 -0.01(-0.08%)
Feb 21, 2019 10.02 10.23 9.546 9.993 2,189,616 -0.47(-4.49%)
Feb 20, 2019 10.48 10.49 10.33 10.46 663,582 -0.04(-0.37%)
Feb 19, 2019 10.45 10.60 10.45 10.50 533,620 +0.03(+0.30%)
Feb 15, 2019 10.57 10.57 10.45 10.47 397,305 -0.03(-0.30%)
Feb 14, 2019 10.50 10.56 10.45 10.50 693,950 +0.00(+0.00%)
Feb 13, 2019 10.42 10.53 10.41 10.50 811,284 +0.05(+0.45%)
Feb 12, 2019 10.53 10.53 10.38 10.46 596,257 -0.07(-0.67%)
Feb 11, 2019 10.47 10.59 10.46 10.53 635,505 +0.03(+0.30%)
Feb 08, 2019 10.43 10.56 10.41 10.49 394,116 +0.05(+0.45%)
Feb 07, 2019 10.36 10.51 10.30 10.45 452,715 +0.04(+0.38%)
Feb 06, 2019 10.43 10.46 10.35 10.41 450,908 -0.04(-0.38%)
Feb 05, 2019 10.42 10.46 10.29 10.45 692,264 +0.05(+0.53%)
Feb 04, 2019 10.28 10.42 10.22 10.39 569,033 +0.12(+1.14%)
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.