Ramco-Gershenson Properties Trust (NY: RPT )

12.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.74 17.74 17.33 17.48 462,636 -0.37(-2.07%)
Apr 29, 2015 18.12 18.12 17.76 17.85 415,073 -0.42(-2.30%)
Apr 28, 2015 18.24 18.32 18.10 18.27 317,075 +0.04(+0.22%)
Apr 27, 2015 18.39 18.49 18.15 18.23 319,320 -0.08(-0.44%)
Apr 24, 2015 18.24 18.44 18.20 18.31 271,059 +0.11(+0.60%)
Apr 23, 2015 18.38 18.47 18.16 18.20 456,259 -0.23(-1.25%)
Apr 22, 2015 18.24 18.46 18.21 18.43 388,411 +0.23(+1.26%)
Apr 21, 2015 18.22 18.36 18.02 18.20 613,524 +0.00(+0.00%)
Apr 20, 2015 18.18 18.25 18.09 18.20 481,283 +0.06(+0.33%)
Apr 17, 2015 18.15 18.23 18.00 18.14 642,704 -0.11(-0.60%)
Apr 16, 2015 18.17 18.27 18.08 18.25 483,683 -0.01(-0.05%)
Apr 15, 2015 18.30 18.30 18.10 18.26 922,173 -0.01(-0.05%)
Apr 14, 2015 18.39 18.42 18.24 18.27 547,252 -0.05(-0.27%)
Apr 13, 2015 18.36 18.44 18.28 18.32 531,310 -0.02(-0.11%)
Apr 10, 2015 18.07 18.53 18.07 18.34 1,486,740 +0.43(+2.40%)
Apr 09, 2015 18.50 18.60 17.86 17.91 480,129 -0.69(-3.71%)
Apr 08, 2015 18.62 18.80 18.57 18.60 318,450 -0.01(-0.05%)
Apr 07, 2015 18.99 18.99 18.60 18.61 348,042 -0.41(-2.16%)
Apr 06, 2015 18.87 19.07 18.85 19.02 276,045 +0.18(+0.96%)
Apr 02, 2015 18.60 18.84 18.84 18.84 408,600 +0.26(+1.40%)
Apr 01, 2015 18.60 18.67 18.38 18.58 449,203 -0.02(-0.11%)
Mar 31, 2015 18.73 18.85 18.57 18.60 317,056 -0.20(-1.06%)
Mar 30, 2015 18.70 18.88 18.58 18.80 589,600 +0.25(+1.35%)
Mar 27, 2015 18.50 18.64 18.42 18.55 480,083 +0.13(+0.71%)
Mar 26, 2015 18.58 18.75 18.31 18.42 590,312 -0.16(-0.86%)
Mar 25, 2015 18.95 19.02 18.54 18.58 760,314 -0.30(-1.59%)
Mar 24, 2015 19.21 19.22 18.83 18.88 1,192,202 -0.35(-1.82%)
Mar 23, 2015 19.31 19.48 19.03 19.23 659,796 -0.07(-0.36%)
Mar 20, 2015 19.00 19.37 18.97 19.30 1,094,813 +0.38(+2.01%)
Mar 19, 2015 18.89 19.06 18.85 18.92 891,364 -0.05(-0.26%)
Mar 18, 2015 18.61 19.02 18.47 18.97 595,056 +0.20(+1.07%)
Mar 17, 2015 18.79 18.88 18.67 18.77 345,954 -0.05(-0.27%)
Mar 16, 2015 18.85 19.01 18.73 18.82 401,798 +0.09(+0.48%)
Mar 13, 2015 18.78 18.80 18.54 18.73 334,670 -0.08(-0.43%)
Mar 12, 2015 18.54 18.81 18.49 18.81 404,981 +0.41(+2.23%)
Mar 11, 2015 18.36 18.43 18.17 18.40 538,736 +0.10(+0.55%)
Mar 10, 2015 17.96 18.35 17.96 18.30 773,733 +0.26(+1.44%)
Mar 09, 2015 18.31 18.37 18.00 18.04 556,102 -0.15(-0.82%)
Mar 06, 2015 18.60 18.60 18.06 18.19 722,942 -0.65(-3.45%)
Mar 05, 2015 18.82 19.01 18.73 18.84 452,967 +0.16(+0.86%)
Mar 04, 2015 18.81 18.85 18.61 18.68 436,263 -0.17(-0.90%)
Mar 03, 2015 18.85 18.92 18.66 18.85 288,117 -0.07(-0.37%)
Mar 02, 2015 18.70 19.06 18.59 18.92 327,693 +0.20(+1.07%)
Feb 27, 2015 18.60 18.77 18.40 18.72 363,513 +0.15(+0.81%)
Feb 26, 2015 18.75 18.76 18.48 18.57 264,811 -0.17(-0.91%)
Feb 25, 2015 18.78 18.96 18.66 18.74 354,176 -0.01(-0.05%)
Feb 24, 2015 19.13 19.23 18.67 18.75 436,802 -0.49(-2.55%)
Feb 23, 2015 19.10 19.24 18.96 19.24 489,832 +0.18(+0.94%)
Feb 20, 2015 18.88 19.19 18.85 19.06 435,879 +0.14(+0.74%)
Feb 19, 2015 19.30 19.34 18.79 18.92 556,307 -0.48(-2.47%)
Feb 18, 2015 19.21 19.42 18.95 19.40 849,165 +0.12(+0.62%)
Feb 17, 2015 19.40 19.49 19.14 19.28 490,814 -0.09(-0.46%)
Feb 13, 2015 19.41 19.37 19.37 19.37 522,400 +0.00(+0.00%)
Feb 12, 2015 19.25 19.39 19.06 19.37 683,455 +0.30(+1.57%)
Feb 11, 2015 19.35 19.37 18.88 19.07 573,731 -0.20(-1.04%)
Feb 10, 2015 19.25 19.31 18.87 19.27 456,903 +0.03(+0.16%)
Feb 09, 2015 19.35 19.65 19.22 19.24 626,760 -0.26(-1.33%)
Feb 06, 2015 19.96 19.96 19.41 19.50 611,448 -0.52(-2.60%)
Feb 05, 2015 19.74 20.03 19.65 20.02 447,780 +0.33(+1.68%)
Feb 04, 2015 19.79 19.79 19.54 19.69 605,246 -0.12(-0.61%)
Feb 03, 2015 19.48 19.82 19.33 19.81 509,796 +0.27(+1.38%)
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.