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, 2020 6.052 6.130 5.834 5.947 806,694 -0.26(-4.21%)
Apr 29, 2020 5.877 6.278 5.807 6.209 881,394 +0.57(+10.05%)
Apr 28, 2020 5.206 5.716 5.103 5.642 1,173,011 +0.65(+13.11%)
Apr 27, 2020 4.665 5.101 4.604 4.988 989,681 +0.39(+8.54%)
Apr 24, 2020 4.665 4.691 4.495 4.595 619,502 -0.02(-0.38%)
Apr 23, 2020 4.561 4.805 4.473 4.613 704,583 +0.05(+1.15%)
Apr 22, 2020 4.430 4.608 4.308 4.561 1,299,532 +0.01(+0.19%)
Apr 21, 2020 4.343 4.617 4.308 4.552 1,101,876 +0.11(+2.55%)
Apr 20, 2020 4.665 4.726 4.369 4.438 1,006,077 -0.40(-8.29%)
Apr 17, 2020 4.901 5.153 4.822 4.840 899,208 +0.10(+2.21%)
Apr 16, 2020 5.058 5.293 4.665 4.735 1,075,613 -0.70(-12.84%)
Apr 15, 2020 5.520 5.642 5.232 5.432 1,073,204 -0.37(-6.46%)
Apr 14, 2020 5.991 6.104 5.733 5.807 753,054 +0.03(+0.60%)
Apr 13, 2020 6.121 6.165 5.690 5.773 929,959 -0.35(-5.70%)
Apr 09, 2020 5.424 6.143 5.258 6.121 1,334,305 +1.02(+20.00%)
Apr 08, 2020 5.119 5.252 4.805 5.101 2,041,158 +0.12(+2.45%)
Apr 07, 2020 4.979 5.616 4.944 4.979 2,071,799 +0.13(+2.70%)
Apr 06, 2020 4.430 5.023 4.404 4.848 1,478,639 +0.63(+14.88%)
Apr 03, 2020 4.255 4.482 4.024 4.220 1,698,644 -0.04(-1.02%)
Apr 02, 2020 4.587 4.927 4.264 4.264 1,367,730 -0.44(-9.44%)
Apr 01, 2020 5.171 5.180 4.534 4.709 1,238,039 -0.55(-10.45%)
Mar 31, 2020 4.970 5.276 4.901 5.258 1,276,307 +0.22(+4.33%)
Mar 30, 2020 5.624 5.624 4.770 5.040 1,118,382 -0.54(-9.69%)
Mar 27, 2020 5.720 5.781 5.511 5.581 1,148,981 -0.35(-5.88%)
Mar 26, 2020 5.598 6.366 5.380 5.930 1,381,215 +0.45(+8.28%)
Mar 25, 2020 5.354 5.905 5.127 5.476 1,792,846 +0.17(+3.12%)
Mar 24, 2020 5.145 5.467 5.023 5.310 712,416 +0.37(+7.60%)
Mar 23, 2020 5.572 5.703 4.770 4.935 1,294,844 -0.76(-13.32%)
Mar 20, 2020 5.023 6.496 4.901 5.694 1,770,090 +0.66(+13.17%)
Mar 19, 2020 4.813 5.363 4.456 5.031 1,529,562 +0.17(+3.41%)
Mar 18, 2020 6.309 6.393 4.564 4.866 1,216,670 -2.01(-29.27%)
Mar 17, 2020 6.544 6.896 6.107 6.879 1,484,122 +0.33(+4.99%)
Mar 16, 2020 7.886 7.886 6.468 6.552 1,492,980 -2.20(-25.12%)
Mar 13, 2020 8.683 8.758 8.263 8.750 1,124,072 +0.48(+5.78%)
Mar 12, 2020 8.993 9.245 8.259 8.272 1,177,704 -1.33(-13.81%)
Mar 11, 2020 9.882 9.983 9.480 9.597 900,157 -0.50(-4.98%)
Mar 10, 2020 10.09 10.14 9.505 10.10 1,090,700 +0.20(+2.03%)
Mar 09, 2020 10.44 10.65 9.882 9.899 1,088,856 -1.01(-9.23%)
Mar 06, 2020 10.74 10.93 10.57 10.91 562,632 -0.12(-1.07%)
Mar 05, 2020 11.16 11.18 10.85 11.02 1,010,064 -0.30(-2.67%)
Mar 04, 2020 11.12 11.38 11.12 11.33 519,472 +0.34(+3.05%)
Mar 03, 2020 11.09 11.37 10.83 10.99 944,455 +0.01(+0.08%)
Mar 02, 2020 10.91 11.11 10.57 10.98 1,714,479 +0.11(+1.00%)
Feb 28, 2020 10.75 10.97 10.55 10.87 1,709,114 -0.10(-0.92%)
Feb 27, 2020 11.33 11.54 10.97 10.97 1,289,529 -0.52(-4.53%)
Feb 26, 2020 11.76 11.86 11.45 11.49 1,066,798 -0.23(-2.00%)
Feb 25, 2020 12.12 12.12 11.68 11.73 988,413 -0.40(-3.32%)
Feb 24, 2020 12.10 12.20 12.06 12.13 669,261 -0.17(-1.36%)
Feb 21, 2020 12.32 12.39 12.17 12.30 721,885 +0.02(+0.14%)
Feb 20, 2020 12.26 12.53 12.03 12.28 1,144,886 +0.34(+2.81%)
Feb 19, 2020 12.32 12.32 11.87 11.95 1,213,515 -0.37(-3.00%)
Feb 18, 2020 12.34 12.52 12.29 12.32 389,821 -0.02(-0.14%)
Feb 14, 2020 12.24 12.36 12.16 12.33 336,148 +0.13(+1.03%)
Feb 13, 2020 11.99 12.24 11.99 12.21 371,004 +0.16(+1.32%)
Feb 12, 2020 12.20 12.21 11.95 12.05 674,339 -0.13(-1.10%)
Feb 11, 2020 12.37 12.42 12.00 12.18 1,009,145 -0.14(-1.16%)
Feb 10, 2020 12.21 12.32 12.15 12.32 742,855 +0.22(+1.80%)
Feb 07, 2020 12.15 12.19 12.06 12.11 1,148,508 -0.08(-0.69%)
Feb 06, 2020 12.17 12.26 12.13 12.19 424,606 +0.03(+0.28%)
Feb 05, 2020 12.20 12.20 12.08 12.16 848,938 +0.02(+0.14%)
Feb 04, 2020 11.85 12.19 11.78 12.14 598,726 +0.33(+2.77%)
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.