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 (%)
Aug 31, 2010 5.147 5.161 5.038 5.152 8,114 +0.04(+0.87%)
Aug 30, 2010 5.112 5.166 5.087 5.107 1,110,842 -0.02(-0.38%)
Aug 27, 2010 5.127 5.176 4.979 5.127 520,274 +0.07(+1.46%)
Aug 26, 2010 5.142 5.196 5.048 5.053 1,697 -0.08(-1.54%)
Aug 25, 2010 5.038 5.211 5.038 5.132 1,681 +0.06(+1.17%)
Aug 24, 2010 5.004 5.137 4.935 5.073 6,830 -0.02(-0.39%)
Aug 23, 2010 5.087 5.176 4.989 5.092 470,405 +0.05(+0.98%)
Aug 20, 2010 5.083 5.181 5.033 5.043 350,886 -0.05(-0.97%)
Aug 19, 2010 5.265 5.299 5.068 5.092 5,870 -0.21(-3.91%)
Aug 18, 2010 5.383 5.418 5.230 5.299 26,068 -0.08(-1.56%)
Aug 17, 2010 5.285 5.457 5.250 5.383 4,052 +0.15(+2.82%)
Aug 16, 2010 5.201 5.324 5.122 5.235 318,351 -0.01(-0.19%)
Aug 13, 2010 5.245 5.354 5.235 5.245 263,392 -0.08(-1.57%)
Aug 12, 2010 5.314 5.447 5.298 5.329 208,174 -0.08(-1.46%)
Aug 11, 2010 5.442 5.585 5.378 5.408 330,409 -0.23(-4.11%)
Aug 10, 2010 5.645 5.709 5.610 5.640 456,179 -0.08(-1.38%)
Aug 09, 2010 5.748 5.758 5.679 5.718 337,443 +0.02(+0.43%)
Aug 06, 2010 5.694 5.832 5.620 5.694 251,885 -0.13(-2.20%)
Aug 05, 2010 5.842 5.940 5.787 5.822 479,068 -0.06(-1.09%)
Aug 04, 2010 5.758 5.926 5.728 5.886 614,930 +0.15(+2.58%)
Aug 03, 2010 5.763 5.802 5.694 5.738 256,635 -0.07(-1.27%)
Aug 02, 2010 5.797 5.871 5.743 5.812 543,395 +0.14(+2.52%)
Jul 30, 2010 5.669 5.738 5.590 5.669 313,821 +0.02(+0.35%)
Jul 29, 2010 5.733 5.773 5.561 5.649 236,725 -0.04(-0.69%)
Jul 28, 2010 5.689 5.787 5.556 5.689 2,726 -0.04(-0.69%)
Jul 27, 2010 5.679 5.748 5.630 5.728 867,586 +0.09(+1.66%)
Jul 26, 2010 5.472 5.645 5.472 5.635 626,229 +0.21(+3.81%)
Jul 23, 2010 5.196 5.452 5.171 5.428 390,298 +0.19(+3.57%)
Jul 22, 2010 5.078 5.270 5.063 5.240 739,816 +0.25(+4.94%)
Jul 21, 2010 5.216 5.270 4.984 4.994 185,651 -0.17(-3.34%)
Jul 20, 2010 4.915 5.171 4.895 5.166 327,110 +0.17(+3.46%)
Jul 19, 2010 4.979 5.053 4.811 4.994 128,823 +0.03(+0.70%)
Jul 16, 2010 4.959 5.196 4.944 4.959 363,901 -0.22(-4.28%)
Jul 15, 2010 5.290 5.299 5.092 5.181 205,797 -0.11(-2.14%)
Jul 14, 2010 5.309 5.324 5.250 5.295 182,905 -0.05(-1.01%)
Jul 13, 2010 5.349 5.388 5.230 5.349 6,665 +0.19(+3.73%)
Jul 12, 2010 5.176 5.221 4.974 5.156 317,047 -0.06(-1.13%)
Jul 09, 2010 5.216 5.235 4.999 5.216 258,230 +0.11(+2.22%)
Jul 08, 2010 5.102 5.127 4.949 5.102 2,026 +0.12(+2.37%)
Jul 07, 2010 4.831 5.068 4.821 4.984 789,152 +0.21(+4.33%)
Jul 06, 2010 4.777 5.186 4.747 4.777 3,409 -0.24(-4.72%)
Jul 02, 2010 5.014 5.053 4.920 5.014 569,449 +0.00(+0.00%)
Jul 01, 2010 4.930 5.028 4.880 5.014 707,090 +0.03(+0.69%)
Jun 30, 2010 4.979 5.063 4.875 4.979 5,349 +0.07(+1.51%)
Jun 29, 2010 5.068 5.097 4.831 4.905 718,342 -0.27(-5.15%)
Jun 25, 2010 5.171 5.250 4.885 5.171 2,589,506 +0.23(+4.59%)
Jun 24, 2010 4.944 5.092 4.935 4.944 2,488 -0.17(-3.37%)
Jun 23, 2010 5.211 5.225 5.063 5.117 386,416 -0.12(-2.26%)
Jun 22, 2010 5.235 5.472 5.216 5.235 2,168 -0.08(-1.58%)
Jun 21, 2010 5.290 5.423 5.201 5.319 767,666 +0.13(+2.57%)
Jun 18, 2010 5.186 5.240 5.009 5.186 611,257 +0.03(+0.67%)
Jun 17, 2010 5.152 5.221 5.023 5.152 322 -0.00(-0.10%)
Jun 16, 2010 5.171 5.250 5.112 5.156 314,371 -0.06(-1.10%)
Jun 15, 2010 5.214 5.267 5.127 5.214 2,939 +0.07(+1.42%)
Jun 14, 2010 5.156 5.199 5.117 5.141 605,700 +0.03(+0.67%)
Jun 11, 2010 4.894 5.112 4.894 5.107 742,963 +0.14(+2.83%)
Jun 10, 2010 4.913 4.986 4.845 4.966 631,244 +0.17(+3.44%)
Jun 09, 2010 4.801 4.894 4.743 4.801 408,039 +0.04(+0.92%)
Jun 08, 2010 4.685 4.763 4.549 4.758 713,188 +0.09(+1.87%)
Jun 07, 2010 4.777 4.782 4.641 4.670 656,036 -0.09(-1.84%)
Jun 04, 2010 4.758 4.991 4.704 4.758 834,475 -0.31(-6.13%)
Jun 03, 2010 5.068 5.161 5.039 5.068 619,344 -0.10(-1.88%)
Jun 02, 2010 5.165 5.165 5.025 5.165 910,421 +0.07(+1.33%)
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.