Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD +0.02 (+0.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 22.87 23.05 22.84 22.85 17,700 -0.02(-0.09%)
Apr 29, 2003 22.97 23.13 22.87 22.87 13,200 +0.02(+0.09%)
Apr 28, 2003 22.96 23.01 22.77 22.85 18,100 -0.06(-0.26%)
Apr 25, 2003 22.94 22.98 22.67 22.91 19,400 +0.12(+0.53%)
Apr 24, 2003 22.68 22.84 22.40 22.79 21,800 +0.24(+1.06%)
Apr 23, 2003 22.67 22.67 22.22 22.55 20,200 -0.12(-0.53%)
Apr 22, 2003 22.25 22.68 22.10 22.67 14,500 +0.46(+2.07%)
Apr 21, 2003 22.10 22.21 21.90 22.21 15,700 +0.01(+0.05%)
Apr 17, 2003 22.22 22.24 22.05 22.20 18,800 +0.19(+0.86%)
Apr 16, 2003 22.40 22.55 21.85 22.01 37,400 -0.31(-1.39%)
Apr 15, 2003 22.48 22.48 22.15 22.32 12,400 -0.07(-0.31%)
Apr 14, 2003 21.70 22.39 21.60 22.39 27,200 +0.47(+2.14%)
Apr 11, 2003 22.40 22.52 21.92 21.92 15,100 -0.53(-2.36%)
Apr 10, 2003 22.60 22.70 22.45 22.45 13,200 +0.01(+0.04%)
Apr 09, 2003 22.63 22.69 22.40 22.44 21,600 -0.06(-0.27%)
Apr 08, 2003 22.30 22.69 22.30 22.50 10,700 +0.25(+1.12%)
Apr 07, 2003 22.07 22.49 22.03 22.25 15,200 +0.25(+1.14%)
Apr 04, 2003 21.90 22.15 21.90 22.00 8,900 +0.19(+0.87%)
Apr 03, 2003 22.02 22.05 21.60 21.81 33,500 -0.26(-1.18%)
Apr 02, 2003 22.09 22.39 22.00 22.07 25,700 +0.09(+0.41%)
Apr 01, 2003 21.98 22.18 21.68 21.98 28,300 +0.01(+0.05%)
Mar 31, 2003 21.74 22.15 21.49 21.97 37,200 +0.29(+1.34%)
Mar 28, 2003 21.70 21.75 21.42 21.68 21,100 +0.03(+0.14%)
Mar 27, 2003 21.58 21.74 21.57 21.65 24,500 -0.55(-2.48%)
Mar 26, 2003 22.06 22.50 22.00 22.20 46,800 +0.24(+1.09%)
Mar 25, 2003 22.00 22.35 21.85 21.96 52,400 -0.04(-0.18%)
Mar 24, 2003 22.35 22.49 21.95 22.00 26,800 -0.32(-1.43%)
Mar 21, 2003 21.64 22.33 21.40 22.32 32,700 +0.64(+2.95%)
Mar 20, 2003 21.70 21.75 21.30 21.68 33,500 +0.03(+0.14%)
Mar 19, 2003 21.17 21.65 21.17 21.65 27,300 +0.53(+2.51%)
Mar 18, 2003 20.95 21.12 20.85 21.12 152,700 +0.08(+0.38%)
Mar 17, 2003 21.02 21.20 20.84 21.04 17,700 -0.01(-0.05%)
Mar 14, 2003 21.00 21.25 20.85 21.05 9,200 -0.07(-0.33%)
Mar 13, 2003 21.04 21.25 21.04 21.12 18,500 +0.13(+0.62%)
Mar 12, 2003 20.90 21.07 20.85 20.99 14,500 +0.00(+0.00%)
Mar 11, 2003 21.08 21.09 20.88 20.99 11,000 -0.02(-0.10%)
Mar 10, 2003 20.99 21.01 20.77 21.01 13,500 +0.05(+0.24%)
Mar 07, 2003 21.05 21.15 20.84 20.96 20,400 -0.13(-0.62%)
Mar 06, 2003 21.13 21.14 21.05 21.09 75,800 +0.03(+0.14%)
Mar 05, 2003 21.05 21.15 21.05 21.06 72,900 +0.06(+0.29%)
Mar 04, 2003 20.99 21.10 20.99 21.00 30,200 -0.01(-0.05%)
Mar 03, 2003 21.13 21.14 20.91 21.01 39,100 -0.06(-0.28%)
Feb 28, 2003 20.92 21.12 20.82 21.07 96,000 +0.15(+0.72%)
Feb 27, 2003 20.99 21.00 20.82 20.92 22,200 -0.07(-0.33%)
Feb 26, 2003 20.94 20.99 20.45 20.99 20,700 +0.00(+0.00%)
Feb 25, 2003 20.70 21.03 20.62 20.99 25,100 +0.34(+1.65%)
Feb 24, 2003 21.05 21.05 20.61 20.65 21,500 -0.32(-1.53%)
Feb 21, 2003 20.40 21.19 20.40 20.97 45,200 +0.57(+2.79%)
Feb 20, 2003 20.35 20.40 20.15 20.40 22,500 +0.08(+0.39%)
Feb 19, 2003 20.33 20.35 20.10 20.32 11,400 +0.03(+0.15%)
Feb 18, 2003 19.95 20.29 19.81 20.29 74,200 +0.34(+1.70%)
Feb 14, 2003 20.01 20.03 19.93 19.95 10,800 -0.10(-0.50%)
Feb 13, 2003 20.02 20.08 19.99 20.05 58,700 +0.00(+0.00%)
Feb 12, 2003 20.02 20.14 20.02 20.05 7,400 -0.05(-0.25%)
Feb 11, 2003 20.00 20.13 19.95 20.10 15,300 +0.00(+0.00%)
Feb 10, 2003 19.95 20.19 19.90 20.10 21,000 +0.15(+0.75%)
Feb 07, 2003 19.88 19.99 19.83 19.95 19,600 +0.14(+0.71%)
Feb 06, 2003 19.83 20.04 19.80 19.81 12,900 -0.02(-0.10%)
Feb 05, 2003 19.94 19.95 19.72 19.83 13,800 -0.09(-0.45%)
Feb 04, 2003 19.75 19.93 19.61 19.92 10,400 +0.12(+0.61%)
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.