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 31, 2022 9.730 9.825 9.610 9.630 300,024 -0.12(-1.23%)
Aug 30, 2022 9.850 9.920 9.740 9.750 260,547 -0.09(-0.91%)
Aug 29, 2022 9.960 10.01 9.820 9.840 345,683 -0.17(-1.70%)
Aug 26, 2022 10.30 10.30 10.01 10.01 241,440 -0.26(-2.53%)
Aug 25, 2022 10.11 10.29 10.11 10.27 213,250 +0.14(+1.38%)
Aug 24, 2022 10.16 10.27 10.10 10.13 307,046 -0.04(-0.39%)
Aug 23, 2022 10.14 10.31 10.11 10.17 263,830 -0.04(-0.39%)
Aug 22, 2022 10.36 10.37 10.17 10.21 246,624 -0.28(-2.67%)
Aug 19, 2022 10.75 10.80 10.44 10.49 510,518 -0.31(-2.87%)
Aug 18, 2022 10.78 10.90 10.74 10.80 278,266 +0.02(+0.19%)
Aug 17, 2022 10.83 10.85 10.72 10.78 544,534 -0.18(-1.64%)
Aug 16, 2022 10.58 10.99 10.58 10.96 551,802 -0.05(-0.45%)
Aug 15, 2022 10.85 11.02 10.85 11.01 289,296 +0.09(+0.82%)
Aug 12, 2022 10.76 10.94 10.76 10.92 313,949 +0.23(+2.15%)
Aug 11, 2022 10.79 10.88 10.68 10.69 878,792 +0.01(+0.09%)
Aug 10, 2022 10.70 10.74 10.61 10.68 418,012 +0.22(+2.10%)
Aug 09, 2022 10.53 10.57 10.40 10.46 482,863 -0.09(-0.85%)
Aug 08, 2022 10.60 10.75 10.48 10.55 300,317 +0.02(+0.19%)
Aug 05, 2022 10.46 10.55 10.35 10.53 347,854 -0.03(-0.28%)
Aug 04, 2022 10.78 10.78 10.32 10.56 385,811 -0.09(-0.85%)
Aug 03, 2022 10.68 10.87 10.65 10.65 415,622 +0.00(+0.00%)
Aug 02, 2022 10.80 10.87 10.65 10.65 298,067 -0.17(-1.57%)
Aug 01, 2022 10.73 10.94 10.54 10.82 305,443 -0.05(-0.46%)
Jul 29, 2022 10.73 10.96 10.71 10.87 262,880 +0.09(+0.83%)
Jul 28, 2022 10.64 10.78 10.61 10.78 216,994 +0.21(+1.99%)
Jul 27, 2022 10.38 10.62 10.37 10.57 251,648 +0.20(+1.93%)
Jul 26, 2022 10.52 10.65 10.34 10.37 272,334 -0.20(-1.89%)
Jul 25, 2022 10.53 10.62 10.43 10.57 410,049 +0.08(+0.76%)
Jul 22, 2022 10.64 10.68 10.39 10.49 308,970 -0.09(-0.85%)
Jul 21, 2022 10.57 10.58 10.32 10.58 250,500 -0.10(-0.94%)
Jul 20, 2022 10.46 10.71 10.40 10.68 399,959 +0.21(+2.01%)
Jul 19, 2022 10.27 10.56 10.21 10.47 494,339 +0.40(+3.97%)
Jul 18, 2022 9.980 10.09 9.910 10.07 431,533 +0.19(+1.92%)
Jul 15, 2022 9.830 9.890 9.630 9.880 499,951 +0.28(+2.92%)
Jul 14, 2022 9.480 9.680 9.480 9.600 308,621 -0.11(-1.13%)
Jul 13, 2022 9.810 9.870 9.680 9.710 290,920 -0.19(-1.92%)
Jul 12, 2022 9.590 9.980 9.590 9.900 356,644 +0.20(+2.06%)
Jul 11, 2022 9.690 9.810 9.610 9.700 276,125 -0.12(-1.22%)
Jul 08, 2022 9.780 9.940 9.660 9.820 641,353 +0.02(+0.20%)
Jul 07, 2022 9.810 9.930 9.780 9.800 358,266 +0.09(+0.93%)
Jul 06, 2022 9.960 10.04 9.680 9.710 455,422 -0.23(-2.31%)
Jul 05, 2022 9.740 9.940 9.560 9.940 557,367 +0.05(+0.51%)
Jul 01, 2022 9.760 9.970 9.615 9.890 637,687 +0.06(+0.61%)
Jun 30, 2022 9.640 9.960 9.285 9.830 1,093,618 -0.29(-2.87%)
Jun 29, 2022 10.35 10.35 10.09 10.12 493,910 -0.17(-1.65%)
Jun 28, 2022 10.51 10.70 10.28 10.29 415,112 -0.07(-0.68%)
Jun 27, 2022 10.35 10.46 10.24 10.36 406,649 +0.05(+0.48%)
Jun 24, 2022 10.04 10.36 9.980 10.31 822,764 +0.38(+3.83%)
Jun 23, 2022 9.640 9.960 9.410 9.930 522,537 +0.38(+3.98%)
Jun 22, 2022 9.330 9.730 9.250 9.550 537,127 +0.02(+0.21%)
Jun 21, 2022 9.770 9.860 9.530 9.530 421,480 -0.10(-1.04%)
Jun 17, 2022 9.520 9.760 9.450 9.630 736,656 +0.18(+1.90%)
Jun 16, 2022 9.560 9.590 9.320 9.450 501,503 -0.41(-4.16%)
Jun 15, 2022 9.720 10.02 9.550 9.860 823,884 +0.22(+2.28%)
Jun 14, 2022 9.890 9.910 9.445 9.640 539,312 -0.22(-2.23%)
Jun 13, 2022 10.47 10.49 9.850 9.860 682,931 -0.89(-8.28%)
Jun 10, 2022 10.89 11.02 10.65 10.75 970,014 -0.35(-3.15%)
Jun 09, 2022 11.60 11.60 11.04 11.10 419,068 -0.50(-4.31%)
Jun 08, 2022 11.77 11.81 11.53 11.60 451,536 -0.31(-2.60%)
Jun 07, 2022 11.66 11.92 11.57 11.91 604,916 +0.16(+1.36%)
Jun 06, 2022 11.98 11.98 11.65 11.75 334,989 -0.08(-0.68%)
Jun 03, 2022 12.02 12.02 11.76 11.83 351,490 -0.24(-1.99%)
Jun 02, 2022 11.89 12.07 11.80 12.07 497,880 +0.12(+1.00%)
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.