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 (%)
Jul 31, 2014 10.04 10.16 10.02 10.10 3,961,324 -0.13(-1.25%)
Jul 30, 2014 10.31 10.31 10.16 10.22 413,270 -0.05(-0.47%)
Jul 29, 2014 10.31 10.31 10.17 10.27 644,661 +0.01(+0.12%)
Jul 28, 2014 10.28 10.31 10.23 10.26 412,780 -0.02(-0.18%)
Jul 25, 2014 10.25 10.34 10.23 10.28 919,705 -0.04(-0.35%)
Jul 24, 2014 10.33 10.36 10.25 10.31 1,398,074 +0.03(+0.30%)
Jul 23, 2014 10.06 10.40 10.06 10.28 1,906,106 +0.02(+0.18%)
Jul 22, 2014 10.22 10.28 10.20 10.27 377,751 +0.10(+1.02%)
Jul 21, 2014 10.21 10.25 10.15 10.16 513,516 -0.11(-1.07%)
Jul 18, 2014 10.14 10.29 10.14 10.27 542,607 +0.12(+1.14%)
Jul 17, 2014 10.16 10.18 10.14 10.16 1,070,929 -0.04(-0.42%)
Jul 16, 2014 10.20 10.21 10.14 10.20 741,939 +0.01(+0.12%)
Jul 15, 2014 10.24 10.24 10.14 10.19 443,408 -0.02(-0.24%)
Jul 14, 2014 10.18 10.25 10.18 10.21 949,904 +0.03(+0.30%)
Jul 11, 2014 10.23 10.27 10.17 10.18 393,117 -0.04(-0.36%)
Jul 10, 2014 10.12 10.26 10.12 10.22 421,388 -0.02(-0.18%)
Jul 09, 2014 10.30 10.31 10.19 10.24 564,846 -0.03(-0.30%)
Jul 08, 2014 10.25 10.31 10.22 10.27 919,788 +0.02(+0.24%)
Jul 07, 2014 10.20 10.28 10.16 10.24 509,930 +0.03(+0.30%)
Jul 03, 2014 10.23 10.21 10.21 10.21 353,360 -0.02(-0.24%)
Jul 02, 2014 10.16 10.28 10.11 10.24 655,983 +0.04(+0.36%)
Jul 01, 2014 10.10 10.24 10.07 10.20 965,852 +0.09(+0.90%)
Jun 30, 2014 10.07 10.14 9.943 10.11 497,346 +0.03(+0.30%)
Jun 27, 2014 9.913 10.08 9.895 10.08 402,679 +0.10(+1.04%)
Jun 26, 2014 10.01 10.01 9.931 9.974 243,093 -0.02(-0.24%)
Jun 25, 2014 9.956 10.03 9.950 9.998 360,187 +0.00(+0.00%)
Jun 24, 2014 10.01 10.03 9.986 9.998 485,080 -0.01(-0.12%)
Jun 23, 2014 9.998 10.03 9.992 10.01 363,638 -0.01(-0.12%)
Jun 20, 2014 10.03 10.04 9.992 10.02 1,289,200 -0.01(-0.12%)
Jun 19, 2014 10.03 10.08 9.998 10.03 441,373 +0.01(+0.12%)
Jun 18, 2014 9.925 10.03 9.885 10.02 409,901 +0.07(+0.66%)
Jun 17, 2014 9.945 9.963 9.871 9.957 529,276 -0.01(-0.06%)
Jun 16, 2014 10.01 10.01 9.897 9.963 306,197 -0.01(-0.06%)
Jun 13, 2014 10.01 10.02 9.867 9.969 219,964 -0.01(-0.06%)
Jun 12, 2014 9.993 10.05 9.903 9.975 268,068 -0.04(-0.36%)
Jun 11, 2014 10.04 10.10 9.957 10.01 294,063 -0.05(-0.54%)
Jun 10, 2014 10.11 10.11 10.05 10.07 467,514 -0.16(-1.53%)
Jun 06, 2014 10.29 10.30 10.17 10.22 797,280 -0.02(-0.18%)
Jun 05, 2014 10.08 10.25 10.02 10.24 858,944 +0.19(+1.85%)
Jun 04, 2014 10.01 10.06 9.975 10.05 349,036 +0.03(+0.30%)
Jun 03, 2014 9.999 10.07 9.939 10.02 354,375 +0.00(+0.00%)
Jun 02, 2014 9.993 10.07 9.945 10.02 426,405 +0.04(+0.42%)
May 30, 2014 9.975 10.04 9.921 9.981 1,024,577 +0.02(+0.18%)
May 29, 2014 9.927 10.00 9.873 9.963 777,964 +0.08(+0.79%)
May 28, 2014 9.927 9.933 9.819 9.885 844,787 -0.07(-0.66%)
May 27, 2014 9.855 9.969 9.855 9.951 543,860 +0.11(+1.16%)
May 23, 2014 9.753 9.837 9.837 9.837 604,382 +0.05(+0.49%)
May 22, 2014 9.777 9.795 9.738 9.789 88,067 +0.01(+0.12%)
May 21, 2014 9.795 9.825 9.705 9.777 426,268 +0.01(+0.06%)
May 20, 2014 9.873 9.883 9.735 9.771 704,895 -0.10(-0.98%)
May 19, 2014 9.885 9.909 9.795 9.867 355,703 -0.02(-0.24%)
May 16, 2014 9.807 9.903 9.753 9.891 381,030 +0.09(+0.92%)
May 15, 2014 9.801 9.837 9.729 9.801 536,140 -0.05(-0.55%)
May 14, 2014 9.933 9.939 9.807 9.855 648,634 -0.04(-0.43%)
May 13, 2014 10.02 10.08 9.897 9.897 628,785 -0.11(-1.14%)
May 12, 2014 9.951 10.05 9.909 10.01 447,242 +0.12(+1.22%)
May 09, 2014 9.897 9.951 9.849 9.891 326,891 -0.01(-0.12%)
May 08, 2014 9.873 9.945 9.837 9.903 1,275,934 +0.04(+0.37%)
May 07, 2014 9.771 9.867 9.741 9.867 478,532 +0.12(+1.23%)
May 06, 2014 9.789 9.831 9.711 9.747 494,829 -0.06(-0.61%)
May 05, 2014 9.783 9.837 9.747 9.807 437,317 -0.07(-0.67%)
May 02, 2014 9.849 9.981 9.813 9.873 730,264 +0.02(+0.24%)
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.