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, 2002 20.39 20.39 20.15 20.34 40,300 -0.05(-0.25%)
Aug 29, 2002 20.10 20.50 20.10 20.39 60,000 +0.39(+1.95%)
Aug 28, 2002 20.00 20.10 19.93 20.00 11,200 -0.04(-0.20%)
Aug 27, 2002 20.15 20.25 20.01 20.04 23,200 -0.16(-0.79%)
Aug 26, 2002 20.10 20.20 20.03 20.20 17,200 +0.14(+0.70%)
Aug 23, 2002 19.78 20.24 19.78 20.06 20,100 +0.03(+0.15%)
Aug 22, 2002 20.22 20.24 19.99 20.03 48,300 -0.13(-0.64%)
Aug 21, 2002 19.50 20.25 19.50 20.16 35,900 -0.06(-0.30%)
Aug 20, 2002 20.20 20.23 20.00 20.22 6,100 -0.18(-0.88%)
Aug 16, 2002 20.30 20.55 20.20 20.40 51,200 +0.01(+0.05%)
Aug 15, 2002 20.30 20.45 20.16 20.39 95,100 +0.00(+0.00%)
Aug 14, 2002 20.45 20.55 20.16 20.39 95,900 -0.08(-0.39%)
Aug 13, 2002 20.28 20.55 20.23 20.47 64,300 +0.18(+0.89%)
Aug 12, 2002 20.05 20.29 20.05 20.29 15,800 +0.29(+1.45%)
Aug 07, 2002 19.85 20.24 19.80 20.00 45,900 +0.25(+1.27%)
Aug 06, 2002 19.90 20.23 19.59 19.75 22,900 -0.15(-0.75%)
Aug 05, 2002 20.00 20.00 19.68 19.90 7,800 -0.12(-0.60%)
Aug 02, 2002 20.27 20.36 19.92 20.02 41,700 -0.33(-1.62%)
Aug 01, 2002 20.30 20.39 20.25 20.35 31,600 -0.05(-0.25%)
Jul 31, 2002 20.45 20.45 20.21 20.40 45,900 -0.10(-0.49%)
Jul 30, 2002 20.10 20.50 20.05 20.50 100,000 +0.26(+1.28%)
Jul 29, 2002 20.35 20.36 20.03 20.24 119,200 -0.14(-0.69%)
Jul 26, 2002 19.00 20.38 19.00 20.38 29,300 +1.33(+6.98%)
Jul 25, 2002 18.70 19.10 18.70 19.05 34,200 +0.30(+1.60%)
Jul 24, 2002 17.60 18.75 17.52 18.75 234,000 +1.26(+7.20%)
Jul 23, 2002 19.51 19.59 17.20 17.49 64,400 -2.05(-10.49%)
Jul 22, 2002 20.10 20.10 19.10 19.54 60,100 -0.96(-4.68%)
Jul 19, 2002 18.55 20.50 18.45 20.50 119,400 +1.24(+6.44%)
Jul 17, 2002 19.20 19.68 19.15 19.26 42,500 +0.28(+1.48%)
Jul 12, 2002 18.85 19.18 18.75 18.98 49,800 +0.09(+0.48%)
Jul 11, 2002 19.65 19.65 18.65 18.89 37,400 -0.86(-4.35%)
Jul 10, 2002 19.78 19.87 19.49 19.75 13,100 -0.03(-0.15%)
Jul 09, 2002 19.65 19.78 19.65 19.78 26,000 +0.13(+0.66%)
Jul 08, 2002 19.88 19.88 19.65 19.65 19,100 -0.23(-1.16%)
Jul 05, 2002 19.84 19.93 19.80 19.88 5,600 +0.05(+0.25%)
Jul 04, 2002 20.01 20.12 19.76 19.83 20,100 +0.00(+0.00%)
Jul 03, 2002 20.01 20.12 19.76 19.83 20,100 -0.22(-1.10%)
Jul 02, 2002 20.20 20.20 19.88 20.05 37,300 -0.18(-0.89%)
Jul 01, 2002 20.20 20.39 20.18 20.23 25,000 +0.08(+0.40%)
Jun 28, 2002 20.59 20.64 20.15 20.15 347,700 -0.49(-2.37%)
Jun 27, 2002 20.35 20.64 20.26 20.64 80,700 +0.39(+1.93%)
Jun 26, 2002 20.40 20.66 19.82 20.25 64,400 -0.60(-2.88%)
Jun 25, 2002 20.14 20.90 20.14 20.85 65,600 +0.71(+3.53%)
Jun 21, 2002 20.12 20.19 20.10 20.14 57,100 +0.00(+0.00%)
Jun 20, 2002 20.10 20.18 19.95 20.14 35,200 +0.09(+0.45%)
Jun 19, 2002 20.07 20.15 20.05 20.05 49,700 -0.02(-0.10%)
Jun 18, 2002 20.15 20.23 19.83 20.07 39,700 -0.11(-0.55%)
Jun 17, 2002 20.18 20.27 20.10 20.18 62,100 +0.00(+0.00%)
Jun 14, 2002 20.18 20.19 20.10 20.18 30,200 +0.18(+0.90%)
Jun 12, 2002 19.55 20.20 19.55 20.00 120,100 +0.45(+2.30%)
Jun 11, 2002 19.52 19.60 19.05 19.55 77,700 +0.05(+0.26%)
Jun 10, 2002 19.38 19.50 19.31 19.50 5,800 +0.11(+0.57%)
Jun 07, 2002 19.39 19.39 19.20 19.39 23,200 +0.04(+0.21%)
Jun 06, 2002 19.20 19.38 19.20 19.35 21,000 +0.21(+1.10%)
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.