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 (%)
Jul 31, 2003 24.50 24.71 24.37 24.58 47,200 +0.17(+0.70%)
Jul 30, 2003 24.70 24.70 24.28 24.41 21,500 -0.29(-1.17%)
Jul 29, 2003 24.27 24.70 23.90 24.70 35,200 +0.43(+1.77%)
Jul 28, 2003 24.35 24.50 23.70 24.27 56,900 -0.02(-0.08%)
Jul 25, 2003 24.08 24.32 24.08 24.29 31,300 +0.14(+0.58%)
Jul 24, 2003 24.00 24.15 23.87 24.15 23,100 +0.15(+0.62%)
Jul 23, 2003 23.90 24.08 23.65 24.00 29,500 +0.20(+0.84%)
Jul 22, 2003 23.55 23.85 23.50 23.80 15,800 +0.30(+1.28%)
Jul 21, 2003 23.62 23.74 23.48 23.50 23,200 -0.28(-1.18%)
Jul 18, 2003 23.80 23.83 23.52 23.78 34,300 +0.06(+0.25%)
Jul 17, 2003 24.15 24.15 23.70 23.72 27,300 -0.40(-1.66%)
Jul 16, 2003 24.25 24.30 23.92 24.12 42,000 -0.02(-0.08%)
Jul 15, 2003 24.03 24.14 23.90 24.14 17,300 +0.19(+0.79%)
Jul 14, 2003 23.87 23.97 23.70 23.95 38,400 +0.15(+0.63%)
Jul 11, 2003 23.85 23.85 23.76 23.80 10,900 +0.02(+0.08%)
Jul 10, 2003 24.15 24.15 23.63 23.78 33,600 -0.37(-1.53%)
Jul 09, 2003 23.95 24.23 23.62 24.15 49,300 +0.10(+0.42%)
Jul 08, 2003 24.15 24.15 23.90 24.05 398,300 -0.10(-0.41%)
Jul 07, 2003 24.00 24.19 23.88 24.15 260,300 +0.27(+1.13%)
Jul 03, 2003 23.80 23.88 23.70 23.88 14,200 +0.03(+0.13%)
Jul 02, 2003 23.25 23.85 23.25 23.85 50,400 +0.67(+2.89%)
Jul 01, 2003 23.20 23.20 22.75 23.18 78,700 -0.12(-0.52%)
Jun 30, 2003 23.29 23.30 22.82 23.30 106,200 +0.11(+0.47%)
Jun 27, 2003 23.06 23.19 22.97 23.19 27,600 +0.14(+0.61%)
Jun 26, 2003 22.93 23.05 22.68 23.05 26,500 -0.30(-1.28%)
Jun 25, 2003 23.10 23.40 22.90 23.35 38,900 +0.25(+1.08%)
Jun 24, 2003 22.80 23.18 22.75 23.10 40,500 +0.40(+1.76%)
Jun 23, 2003 22.60 22.75 22.40 22.70 49,500 -0.33(-1.43%)
Jun 20, 2003 22.89 23.10 22.89 23.03 17,600 +0.15(+0.66%)
Jun 19, 2003 23.10 23.15 22.60 22.88 66,100 -0.17(-0.74%)
Jun 18, 2003 23.68 23.80 23.02 23.05 63,100 -0.73(-3.07%)
Jun 17, 2003 23.93 23.93 23.70 23.78 23,600 -0.13(-0.54%)
Jun 16, 2003 23.75 23.97 23.75 23.91 30,200 +0.14(+0.59%)
Jun 13, 2003 23.80 24.05 23.76 23.77 17,800 +0.00(+0.00%)
Jun 12, 2003 24.20 24.20 23.77 23.77 30,700 -0.43(-1.78%)
Jun 11, 2003 24.18 24.22 24.10 24.20 96,300 +0.02(+0.08%)
Jun 10, 2003 24.15 24.18 23.94 24.18 554,600 -0.55(-2.22%)
Jun 09, 2003 24.94 24.94 24.57 24.73 11,000 -0.22(-0.88%)
Jun 06, 2003 24.50 24.98 24.50 24.95 6,900 +0.44(+1.80%)
Jun 05, 2003 24.60 24.64 24.35 24.51 15,600 +0.01(+0.04%)
Jun 04, 2003 24.22 24.60 24.21 24.50 11,300 +0.33(+1.37%)
Jun 03, 2003 23.85 24.17 23.82 24.17 8,100 +0.39(+1.64%)
Jun 02, 2003 23.33 23.90 23.33 23.78 16,100 +0.39(+1.67%)
May 30, 2003 23.30 23.44 23.10 23.39 32,500 +0.19(+0.82%)
May 29, 2003 24.18 24.30 23.02 23.20 42,000 -0.88(-3.65%)
May 28, 2003 23.90 24.16 23.90 24.08 14,300 +0.10(+0.42%)
May 27, 2003 24.05 24.05 23.76 23.98 19,900 -0.25(-1.03%)
May 23, 2003 24.40 24.40 24.15 24.23 36,400 -0.17(-0.70%)
May 22, 2003 24.20 24.40 23.99 24.40 11,200 +0.38(+1.58%)
May 21, 2003 23.85 24.05 23.83 24.02 18,000 +0.13(+0.54%)
May 20, 2003 24.50 24.50 23.85 23.89 41,800 -0.46(-1.89%)
May 19, 2003 23.63 24.44 23.46 24.35 45,900 +0.82(+3.48%)
May 16, 2003 23.22 23.53 23.16 23.53 18,300 +0.28(+1.20%)
May 15, 2003 23.46 23.46 23.13 23.25 11,400 -0.11(-0.47%)
May 14, 2003 23.70 23.70 23.35 23.36 9,700 -0.31(-1.31%)
May 13, 2003 23.35 23.67 23.23 23.67 38,000 +0.17(+0.72%)
May 12, 2003 23.35 23.54 23.30 23.50 24,800 +0.00(+0.00%)
May 09, 2003 23.12 23.50 23.09 23.50 16,300 +0.41(+1.78%)
May 08, 2003 23.37 23.42 23.08 23.09 17,200 -0.23(-0.99%)
May 07, 2003 23.61 23.74 23.31 23.32 22,400 -0.29(-1.23%)
May 06, 2003 23.30 23.80 23.28 23.61 13,400 +0.22(+0.94%)
May 05, 2003 23.37 23.50 23.26 23.39 23,900 +0.14(+0.60%)
May 02, 2003 23.00 23.28 23.00 23.25 14,600 +0.29(+1.26%)
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.