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 (%)
Aug 30, 2013 14.69 14.82 14.46 14.48 372,135 -0.21(-1.43%)
Aug 29, 2013 14.59 14.74 14.51 14.69 175,743 +0.09(+0.62%)
Aug 28, 2013 14.67 14.87 14.49 14.60 210,886 -0.05(-0.34%)
Aug 27, 2013 14.69 14.91 14.60 14.65 310,376 -0.19(-1.28%)
Aug 26, 2013 14.99 14.99 14.79 14.84 253,288 -0.16(-1.07%)
Aug 23, 2013 14.92 15.02 14.85 15.00 528,959 +0.12(+0.81%)
Aug 22, 2013 14.71 14.89 14.62 14.88 88,358 +0.18(+1.22%)
Aug 21, 2013 14.66 14.90 14.54 14.70 478,016 -0.06(-0.41%)
Aug 20, 2013 14.43 14.82 14.43 14.76 139,180 +0.35(+2.43%)
Aug 19, 2013 14.63 14.63 14.37 14.41 259,433 -0.26(-1.77%)
Aug 16, 2013 14.87 15.03 14.67 14.67 187,850 -0.28(-1.87%)
Aug 15, 2013 15.06 15.17 14.87 14.95 204,857 -0.29(-1.90%)
Aug 14, 2013 15.31 15.38 15.21 15.24 135,543 -0.04(-0.26%)
Aug 13, 2013 15.50 15.50 15.22 15.28 143,146 -0.21(-1.36%)
Aug 12, 2013 15.50 15.54 15.40 15.49 211,259 -0.11(-0.71%)
Aug 09, 2013 15.38 15.71 15.37 15.60 96,471 +0.15(+0.97%)
Aug 08, 2013 15.46 15.50 15.31 15.45 107,548 +0.06(+0.39%)
Aug 07, 2013 15.50 15.50 15.32 15.39 134,089 -0.13(-0.84%)
Aug 06, 2013 15.51 15.63 15.44 15.52 191,007 -0.04(-0.26%)
Aug 05, 2013 15.56 15.60 15.48 15.56 146,510 +0.00(+0.00%)
Aug 02, 2013 15.49 15.61 15.39 15.56 273,450 +0.03(+0.19%)
Aug 01, 2013 15.63 15.63 15.34 15.53 316,783 +0.04(+0.26%)
Jul 31, 2013 15.82 15.86 15.39 15.49 392,767 -0.30(-1.90%)
Jul 30, 2013 15.87 15.96 15.69 15.79 223,405 +0.03(+0.19%)
Jul 29, 2013 15.91 16.00 15.70 15.76 165,611 -0.16(-1.01%)
Jul 26, 2013 15.96 16.11 15.81 15.92 232,758 -0.13(-0.81%)
Jul 25, 2013 15.72 16.11 15.69 16.05 679,398 +0.35(+2.23%)
Jul 24, 2013 15.93 16.37 15.60 15.70 623,572 -0.14(-0.88%)
Jul 23, 2013 16.00 16.00 15.69 15.84 257,484 -0.12(-0.75%)
Jul 22, 2013 15.90 16.01 15.79 15.96 144,824 +0.09(+0.57%)
Jul 19, 2013 16.03 16.16 15.80 15.87 214,099 -0.24(-1.49%)
Jul 18, 2013 15.97 16.15 15.90 16.11 789,030 +0.16(+1.00%)
Jul 17, 2013 16.01 16.13 15.92 15.95 149,596 -0.05(-0.31%)
Jul 16, 2013 15.97 16.06 15.94 16.00 236,999 +0.06(+0.38%)
Jul 15, 2013 15.88 16.03 15.80 15.94 295,736 +0.12(+0.76%)
Jul 12, 2013 15.86 15.97 15.65 15.82 924,723 -0.03(-0.19%)
Jul 11, 2013 15.75 15.96 15.75 15.85 390,331 +0.25(+1.60%)
Jul 10, 2013 16.16 16.32 15.51 15.60 591,025 -0.09(-0.57%)
Jul 09, 2013 15.63 15.72 15.55 15.69 447,275 +0.13(+0.84%)
Jul 08, 2013 15.64 15.75 15.54 15.56 252,986 -0.04(-0.26%)
Jul 05, 2013 15.77 15.77 15.29 15.60 252,621 +0.03(+0.19%)
Jul 03, 2013 15.67 15.67 15.49 15.57 170,776 -0.11(-0.70%)
Jul 02, 2013 15.55 15.79 15.47 15.68 390,535 +0.11(+0.71%)
Jul 01, 2013 15.66 15.72 15.52 15.57 291,331 +0.04(+0.26%)
Jun 28, 2013 15.41 15.69 15.30 15.53 844,959 +0.09(+0.58%)
Jun 27, 2013 15.01 15.45 14.92 15.44 185,557 +0.53(+3.55%)
Jun 26, 2013 14.82 14.99 14.76 14.91 659,852 +0.21(+1.43%)
Jun 25, 2013 14.61 14.80 14.47 14.70 500,016 +0.22(+1.52%)
Jun 24, 2013 14.51 14.77 14.33 14.48 284,608 -0.23(-1.56%)
Jun 21, 2013 14.73 14.74 14.37 14.71 585,127 +0.06(+0.41%)
Jun 20, 2013 15.14 15.14 14.57 14.65 433,181 -0.68(-4.44%)
Jun 19, 2013 15.59 15.74 15.26 15.33 434,468 -0.30(-1.92%)
Jun 18, 2013 15.43 15.78 15.28 15.63 230,744 +0.08(+0.51%)
Jun 17, 2013 15.66 15.80 15.45 15.55 227,429 +0.03(+0.19%)
Jun 14, 2013 15.45 15.62 15.28 15.52 537,929 +0.07(+0.45%)
Jun 13, 2013 15.06 15.46 15.00 15.45 682,119 +0.32(+2.12%)
Jun 12, 2013 15.53 15.55 15.07 15.13 369,207 -0.34(-2.20%)
Jun 11, 2013 15.42 15.60 15.20 15.47 397,172 -0.11(-0.71%)
Jun 10, 2013 15.52 15.67 15.38 15.58 306,077 +0.02(+0.13%)
Jun 07, 2013 15.47 15.57 15.32 15.56 287,852 +0.19(+1.24%)
Jun 06, 2013 15.07 15.38 14.97 15.37 354,103 +0.32(+2.13%)
Jun 05, 2013 15.29 15.33 14.91 15.05 296,727 -0.26(-1.70%)
Jun 04, 2013 15.82 15.91 15.29 15.31 352,520 -0.51(-3.22%)
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.