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 (%)
Jun 30, 2017 13.16 13.22 12.83 12.90 700,288 -0.22(-1.68%)
Jun 29, 2017 13.05 13.30 13.02 13.12 869,306 -0.02(-0.15%)
Jun 28, 2017 12.92 13.22 12.91 13.14 888,185 +0.28(+2.18%)
Jun 27, 2017 12.83 12.95 12.79 12.86 879,709 -0.05(-0.39%)
Jun 26, 2017 12.58 12.96 12.45 12.91 1,466,016 +0.41(+3.28%)
Jun 23, 2017 12.08 12.51 12.08 12.50 2,517,325 +0.35(+2.88%)
Jun 22, 2017 12.05 12.25 11.86 12.15 1,581,582 +0.08(+0.66%)
Jun 21, 2017 12.25 12.37 11.96 12.07 2,134,307 -0.22(-1.79%)
Jun 20, 2017 12.21 12.33 12.14 12.29 964,412 +0.05(+0.41%)
Jun 19, 2017 12.71 12.71 12.18 12.24 2,362,303 -0.47(-3.70%)
Jun 16, 2017 13.09 13.15 12.69 12.71 1,307,502 -0.73(-5.43%)
Jun 15, 2017 13.29 13.52 13.25 13.44 992,285 +0.05(+0.37%)
Jun 14, 2017 13.54 13.60 13.21 13.39 1,546,093 -0.04(-0.30%)
Jun 13, 2017 13.50 13.65 13.23 13.43 1,214,459 -0.12(-0.89%)
Jun 12, 2017 13.14 13.70 12.84 13.55 2,307,546 +0.19(+1.42%)
Jun 09, 2017 13.04 13.40 12.95 13.36 1,356,883 +0.31(+2.38%)
Jun 08, 2017 13.11 13.15 13.00 13.05 938,761 -0.06(-0.46%)
Jun 07, 2017 12.82 13.16 12.80 13.11 1,141,960 +0.30(+2.34%)
Jun 06, 2017 12.60 12.94 12.48 12.81 957,616 +0.19(+1.51%)
Jun 05, 2017 12.74 12.81 12.59 12.62 536,259 -0.19(-1.48%)
Jun 02, 2017 12.88 13.09 12.79 12.81 717,556 +0.03(+0.23%)
Jun 01, 2017 12.54 12.82 12.52 12.78 806,551 +0.19(+1.51%)
May 31, 2017 12.52 12.62 12.35 12.59 937,797 +0.08(+0.64%)
May 30, 2017 12.79 12.86 12.51 12.51 487,576 -0.26(-2.04%)
May 26, 2017 13.00 13.10 12.70 12.77 705,227 -0.25(-1.92%)
May 25, 2017 13.10 13.20 13.00 13.02 789,810 -0.06(-0.46%)
May 24, 2017 12.85 13.15 12.85 13.08 1,033,729 +0.21(+1.63%)
May 23, 2017 12.84 12.96 12.77 12.87 1,229,205 +0.06(+0.47%)
May 22, 2017 12.89 13.01 12.73 12.81 1,192,669 -0.10(-0.77%)
May 19, 2017 12.71 13.06 12.57 12.91 1,438,537 +0.21(+1.65%)
May 18, 2017 12.52 12.72 12.38 12.70 1,168,114 +0.14(+1.11%)
May 17, 2017 12.45 12.63 12.28 12.56 1,968,460 +0.03(+0.24%)
May 16, 2017 12.81 12.86 12.42 12.53 2,214,117 -0.31(-2.41%)
May 15, 2017 12.90 13.08 12.79 12.84 1,012,220 -0.07(-0.54%)
May 12, 2017 13.01 13.04 12.81 12.91 2,094,291 -0.13(-1.00%)
May 11, 2017 13.14 13.19 12.93 13.04 1,143,443 -0.18(-1.36%)
May 10, 2017 13.09 13.29 12.93 13.22 1,911,769 +0.08(+0.61%)
May 09, 2017 13.36 13.48 13.14 13.14 13,007,111 -0.22(-1.65%)
May 08, 2017 13.65 13.71 13.20 13.36 3,956,462 +0.39(+3.01%)
May 05, 2017 12.97 13.02 12.78 12.97 978,004 +0.10(+0.78%)
May 04, 2017 13.28 13.32 12.68 12.87 1,010,345 -0.51(-3.81%)
May 03, 2017 14.09 14.68 13.31 13.38 879,288 -0.41(-2.97%)
May 02, 2017 13.55 13.79 13.49 13.79 1,207,564 +0.24(+1.77%)
May 01, 2017 13.35 13.56 13.26 13.55 696,921 +0.22(+1.65%)
Apr 28, 2017 13.75 13.75 13.27 13.33 772,398 -0.44(-3.20%)
Apr 27, 2017 13.91 14.15 13.74 13.77 581,234 -0.12(-0.86%)
Apr 26, 2017 14.14 14.14 13.88 13.89 693,447 -0.34(-2.39%)
Apr 25, 2017 14.29 14.36 14.19 14.23 549,703 +0.04(+0.28%)
Apr 24, 2017 14.52 14.54 14.05 14.19 645,747 -0.24(-1.66%)
Apr 21, 2017 14.49 14.52 14.28 14.43 634,322 -0.09(-0.62%)
Apr 20, 2017 14.38 14.55 14.35 14.52 768,176 +0.11(+0.76%)
Apr 19, 2017 14.24 14.49 14.23 14.41 993,677 +0.16(+1.12%)
Apr 18, 2017 14.16 14.34 14.12 14.25 635,583 +0.09(+0.64%)
Apr 17, 2017 14.04 14.20 14.04 14.16 495,552 +0.14(+1.00%)
Apr 13, 2017 14.07 14.13 13.98 14.02 615,815 -0.05(-0.36%)
Apr 12, 2017 14.13 14.20 14.03 14.07 655,641 -0.06(-0.42%)
Apr 11, 2017 14.01 14.15 13.99 14.13 529,489 +0.13(+0.93%)
Apr 10, 2017 13.82 14.00 13.76 14.00 590,039 +0.19(+1.38%)
Apr 07, 2017 13.96 14.01 13.78 13.81 1,675,842 -0.14(-1.00%)
Apr 06, 2017 13.94 14.05 13.82 13.95 844,808 +0.01(+0.07%)
Apr 05, 2017 14.15 14.20 13.94 13.94 747,211 -0.16(-1.13%)
Apr 04, 2017 14.08 14.14 14.02 14.10 568,962 +0.01(+0.07%)
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.