Ramco-Gershenson Properties Trust (NY: RPT )

11.06 USD UNCHANGED
Streaming Delayed Price Updated: 4:55 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.26 27.68 27.20 27.42 70,300 +0.21(+0.77%)
Jan 29, 2004 27.30 27.36 26.95 27.21 58,800 -0.02(-0.07%)
Jan 28, 2004 27.85 27.87 27.19 27.23 85,200 -0.61(-2.19%)
Jan 27, 2004 27.83 27.90 27.50 27.84 57,200 -0.09(-0.32%)
Jan 26, 2004 27.94 27.98 27.73 27.93 68,600 -0.01(-0.04%)
Jan 23, 2004 28.00 28.05 27.80 27.94 24,400 +0.00(+0.00%)
Jan 22, 2004 27.97 28.00 27.80 27.94 24,800 +0.07(+0.25%)
Jan 21, 2004 27.60 27.90 27.60 27.87 62,600 +0.27(+0.98%)
Jan 20, 2004 27.49 27.95 27.49 27.60 59,000 +0.31(+1.14%)
Jan 16, 2004 28.13 28.15 27.29 27.29 28,300 -0.74(-2.64%)
Jan 15, 2004 27.99 28.09 27.70 28.03 111,300 +0.04(+0.14%)
Jan 14, 2004 28.10 28.15 27.95 27.99 64,600 -0.04(-0.14%)
Jan 13, 2004 28.25 28.25 27.87 28.03 30,900 -0.12(-0.43%)
Jan 12, 2004 28.35 28.35 28.04 28.15 43,300 -0.05(-0.18%)
Jan 09, 2004 28.20 28.29 28.09 28.20 20,400 -0.05(-0.18%)
Jan 08, 2004 28.39 28.48 28.13 28.25 29,200 +0.13(+0.46%)
Jan 07, 2004 28.40 28.45 28.10 28.12 37,800 -0.24(-0.85%)
Jan 06, 2004 28.30 28.50 28.30 28.36 21,300 +0.06(+0.21%)
Jan 05, 2004 28.00 28.50 28.00 28.30 25,300 +0.14(+0.50%)
Jan 02, 2004 28.30 28.45 28.11 28.16 29,900 -0.14(-0.49%)
Dec 31, 2003 28.46 28.50 28.01 28.30 128,200 -0.16(-0.56%)
Dec 30, 2003 28.14 28.46 28.02 28.46 27,500 +0.32(+1.14%)
Dec 29, 2003 27.77 28.20 27.77 28.14 33,200 -0.19(-0.67%)
Dec 26, 2003 28.10 28.37 28.05 28.33 7,600 +0.26(+0.93%)
Dec 24, 2003 28.05 28.11 28.00 28.07 16,500 +0.07(+0.25%)
Dec 23, 2003 27.90 28.17 27.90 28.00 59,100 +0.25(+0.90%)
Dec 22, 2003 27.70 27.75 27.65 27.75 63,300 +0.25(+0.91%)
Dec 19, 2003 26.99 27.50 26.64 27.50 44,700 +0.55(+2.04%)
Dec 18, 2003 26.83 27.01 26.82 26.95 19,600 +0.00(+0.00%)
Dec 17, 2003 27.20 27.24 26.94 26.95 41,600 -0.19(-0.70%)
Dec 16, 2003 27.00 27.03 26.72 27.14 19,300 +0.31(+1.16%)
Dec 15, 2003 27.38 27.38 26.84 26.83 41,400 -0.20(-0.74%)
Dec 12, 2003 27.10 27.10 26.96 27.03 24,300 +0.03(+0.11%)
Dec 11, 2003 26.93 27.22 26.90 27.00 22,600 +0.21(+0.78%)
Dec 10, 2003 27.01 27.01 26.62 26.79 37,800 -0.10(-0.37%)
Dec 09, 2003 27.25 27.29 26.64 26.89 27,200 -0.21(-0.77%)
Dec 08, 2003 26.72 27.10 26.72 27.10 25,800 +0.63(+2.38%)
Dec 05, 2003 26.60 26.60 26.50 26.47 22,900 -0.03(-0.11%)
Dec 04, 2003 26.68 26.75 26.33 26.50 26,800 -0.15(-0.56%)
Dec 03, 2003 26.70 26.70 26.66 26.65 27,200 -0.10(-0.37%)
Dec 02, 2003 26.85 26.85 26.79 26.75 18,000 +0.10(+0.38%)
Dec 01, 2003 26.18 26.67 26.18 26.65 40,200 +0.60(+2.30%)
Nov 28, 2003 26.11 26.11 26.00 26.05 19,700 +0.19(+0.73%)
Nov 26, 2003 26.39 26.39 25.79 25.86 31,100 -0.37(-1.41%)
Nov 25, 2003 26.44 26.50 26.23 26.23 38,500 +0.02(+0.08%)
Nov 24, 2003 25.95 26.45 25.90 26.21 31,000 +0.42(+1.63%)
Nov 21, 2003 26.05 26.05 25.65 25.79 15,200 -0.16(-0.62%)
Nov 20, 2003 26.15 26.24 25.49 25.95 35,400 -0.17(-0.65%)
Nov 19, 2003 26.75 26.75 26.20 26.12 61,000 +0.07(+0.27%)
Nov 18, 2003 25.95 26.20 25.94 26.05 79,500 +0.20(+0.77%)
Nov 17, 2003 25.84 25.95 25.75 25.85 114,000 +0.00(+0.00%)
Nov 14, 2003 25.65 25.90 25.50 25.85 44,300 +0.30(+1.17%)
Nov 13, 2003 25.90 25.90 25.50 25.55 33,200 -0.30(-1.16%)
Nov 12, 2003 25.62 25.85 25.55 25.85 29,500 +0.29(+1.13%)
Nov 11, 2003 25.75 25.75 25.75 25.56 98,100 -0.19(-0.74%)
Nov 10, 2003 25.55 25.79 25.50 25.75 36,600 +0.30(+1.18%)
Nov 07, 2003 25.26 25.55 25.26 25.45 95,900 +0.26(+1.03%)
Nov 06, 2003 25.30 25.30 25.01 25.19 53,500 -0.01(-0.04%)
Nov 05, 2003 24.70 25.11 24.42 25.20 66,000 +0.53(+2.15%)
Nov 04, 2003 24.70 24.70 24.42 24.67 24,200 +0.07(+0.28%)
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.