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 (%)
Jun 30, 2009 4.588 4.841 4.506 4.788 276,999 +0.19(+4.16%)
Jun 29, 2009 4.573 4.712 4.390 4.597 279,415 +0.06(+1.37%)
Jun 26, 2009 4.329 4.784 4.329 4.535 324,207 +0.16(+3.61%)
Jun 25, 2009 4.305 4.377 4.291 4.377 117,733 +0.24(+5.78%)
Jun 24, 2009 4.214 4.348 4.109 4.138 148,703 -0.05(-1.26%)
Jun 23, 2009 4.286 4.363 4.100 4.191 132,136 -0.05(-1.24%)
Jun 22, 2009 4.530 4.530 4.195 4.243 161,768 -0.27(-6.04%)
Jun 19, 2009 4.760 4.884 4.501 4.516 299,404 -0.17(-3.58%)
Jun 18, 2009 4.994 5.176 4.669 4.683 254,184 -0.15(-3.17%)
Jun 17, 2009 4.717 4.946 4.545 4.836 222,869 +0.04(+0.90%)
Jun 16, 2009 4.855 5.095 4.750 4.793 154,048 -0.04(-0.89%)
Jun 15, 2009 4.860 4.927 4.717 4.836 242,233 -0.09(-1.84%)
Jun 12, 2009 4.741 4.956 4.741 4.927 235,224 +0.16(+3.41%)
Jun 11, 2009 5.009 5.200 4.745 4.765 236,505 -0.20(-4.05%)
Jun 10, 2009 5.492 5.669 4.851 4.965 314,010 -0.18(-3.53%)
Jun 09, 2009 5.425 5.429 5.009 5.147 162,905 -0.24(-4.44%)
Jun 08, 2009 5.367 5.530 5.181 5.386 228,894 -0.12(-2.17%)
Jun 05, 2009 5.544 5.726 5.363 5.506 247,097 -0.04(-0.78%)
Jun 04, 2009 4.702 5.578 4.640 5.549 408,184 +0.88(+18.85%)
Jun 03, 2009 4.626 4.750 4.530 4.669 106,683 +0.00(+0.00%)
Jun 02, 2009 4.688 4.779 4.564 4.669 285,020 +0.01(+0.31%)
Jun 01, 2009 4.310 4.884 4.310 4.655 224,096 +0.34(+7.99%)
May 29, 2009 4.210 4.396 4.157 4.310 184,372 +0.09(+2.15%)
May 28, 2009 4.334 4.415 4.066 4.219 253,636 -0.06(-1.45%)
May 27, 2009 4.554 4.621 4.224 4.281 113,757 -0.32(-6.96%)
May 26, 2009 4.291 4.736 4.248 4.602 266,051 +0.32(+7.37%)
May 22, 2009 4.272 4.468 4.205 4.286 177,076 +0.06(+1.36%)
May 21, 2009 4.248 4.406 4.186 4.229 336,005 -0.11(-2.54%)
May 20, 2009 4.511 4.814 4.291 4.339 255,959 -0.12(-2.68%)
May 19, 2009 4.693 4.731 4.425 4.458 234,220 -0.31(-6.52%)
May 18, 2009 4.348 4.784 4.267 4.769 146,131 +0.50(+11.65%)
May 15, 2009 4.492 4.573 4.210 4.272 134,998 -0.22(-5.00%)
May 14, 2009 4.277 4.616 4.186 4.497 102,050 +0.23(+5.38%)
May 13, 2009 4.411 4.463 4.191 4.267 199,128 -0.25(-5.51%)
May 12, 2009 4.726 4.729 4.324 4.516 187,725 -0.17(-3.58%)
May 11, 2009 4.841 4.841 4.616 4.683 127,763 -0.25(-5.14%)
May 08, 2009 4.903 5.095 4.707 4.937 327,297 +0.17(+3.51%)
May 07, 2009 5.176 5.276 4.564 4.769 219,857 -0.32(-6.21%)
May 06, 2009 5.367 5.458 4.903 5.085 334,078 -0.16(-3.01%)
May 05, 2009 5.052 5.339 4.545 5.243 659,613 +0.11(+2.14%)
May 04, 2009 4.999 5.147 4.910 5.133 700,874 +0.43(+9.04%)
May 01, 2009 5.267 5.401 4.583 4.707 497,115 -0.55(-10.55%)
Apr 30, 2009 5.439 5.496 5.205 5.262 496,143 -0.11(-2.05%)
Apr 29, 2009 5.099 5.470 5.047 5.372 504,116 +0.28(+5.45%)
Apr 28, 2009 5.032 5.415 4.793 5.095 461,816 -0.03(-0.65%)
Apr 27, 2009 5.099 5.358 4.999 5.128 503,897 -0.03(-0.56%)
Apr 24, 2009 4.678 5.233 4.573 5.157 540,433 +0.61(+13.35%)
Apr 23, 2009 4.774 4.784 4.449 4.549 423,106 -0.22(-4.52%)
Apr 22, 2009 4.640 4.839 4.549 4.765 346,263 +0.09(+1.94%)
Apr 21, 2009 4.702 4.750 4.492 4.674 433,089 -0.04(-0.81%)
Apr 20, 2009 4.841 5.013 4.700 4.712 432,333 -0.22(-4.46%)
Apr 17, 2009 4.592 5.549 4.387 4.932 662,504 +0.32(+6.95%)
Apr 16, 2009 4.358 4.717 4.128 4.611 181,223 +0.25(+5.82%)
Apr 15, 2009 4.057 4.401 4.057 4.358 303,830 +0.26(+6.43%)
Apr 14, 2009 4.344 4.344 3.349 4.095 440,046 -0.36(-8.06%)
Apr 13, 2009 4.167 4.588 3.645 4.454 574,806 +0.20(+4.61%)
Apr 09, 2009 3.698 4.257 3.693 4.257 383,339 +0.67(+18.67%)
Apr 08, 2009 3.411 3.588 3.396 3.588 268,390 +0.19(+5.49%)
Apr 07, 2009 3.459 3.588 3.349 3.401 349,917 -0.06(-1.80%)
Apr 06, 2009 3.262 3.564 3.133 3.463 373,257 +0.16(+4.93%)
Apr 03, 2009 3.162 3.329 3.100 3.301 539,304 +0.14(+4.39%)
Apr 02, 2009 3.023 3.325 2.971 3.162 524,057 +0.29(+9.98%)
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.