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 (%)
May 31, 2006 26.28 26.34 25.81 26.00 61,000 -0.28(-1.07%)
May 30, 2006 26.70 26.70 26.20 26.28 46,400 -0.51(-1.90%)
May 26, 2006 26.83 27.05 26.66 26.79 90,700 +0.04(+0.15%)
May 25, 2006 26.52 26.77 26.50 26.75 130,900 +0.39(+1.48%)
May 24, 2006 26.64 26.80 25.96 26.36 143,500 -0.29(-1.09%)
May 23, 2006 26.90 27.00 26.22 26.65 118,200 -0.08(-0.30%)
May 22, 2006 26.72 27.25 26.50 26.73 90,700 -0.12(-0.45%)
May 19, 2006 26.87 27.19 26.57 26.85 198,400 -0.01(-0.04%)
May 18, 2006 26.64 27.37 26.64 26.86 92,000 +0.29(+1.09%)
May 17, 2006 26.31 26.72 26.25 26.57 66,200 +0.06(+0.23%)
May 16, 2006 26.60 26.89 26.30 26.51 83,700 -0.02(-0.08%)
May 15, 2006 26.30 26.59 25.95 26.53 35,600 +0.24(+0.91%)
May 12, 2006 26.50 26.50 25.82 26.29 58,600 -0.33(-1.24%)
May 11, 2006 27.22 27.26 26.60 26.62 91,100 -0.67(-2.46%)
May 10, 2006 27.52 27.52 27.15 27.29 46,300 -0.15(-0.55%)
May 09, 2006 27.24 27.60 27.11 27.44 111,500 +0.21(+0.77%)
May 08, 2006 27.24 27.40 26.94 27.23 147,500 +0.06(+0.22%)
May 05, 2006 27.13 27.38 27.04 27.17 93,600 +0.12(+0.44%)
May 04, 2006 26.90 27.15 26.79 27.05 63,100 +0.20(+0.74%)
May 03, 2006 26.50 27.02 26.39 26.85 103,500 +0.10(+0.37%)
May 02, 2006 26.98 27.17 26.47 26.75 135,600 -0.32(-1.18%)
May 01, 2006 27.00 27.66 27.00 27.07 113,200 +0.04(+0.15%)
Apr 28, 2006 27.34 27.39 26.90 27.03 71,100 -0.31(-1.13%)
Apr 27, 2006 27.32 27.93 27.20 27.34 60,200 -0.23(-0.83%)
Apr 26, 2006 27.41 27.74 27.40 27.57 101,600 +0.20(+0.73%)
Apr 25, 2006 27.36 27.57 27.30 27.37 197,100 +0.02(+0.07%)
Apr 24, 2006 27.57 27.63 27.29 27.35 164,800 -0.42(-1.51%)
Apr 21, 2006 28.00 28.24 27.52 27.77 108,700 -0.24(-0.86%)
Apr 20, 2006 28.44 28.50 27.96 28.01 165,300 -0.31(-1.09%)
Apr 19, 2006 28.45 28.55 28.20 28.32 239,700 -0.01(-0.04%)
Apr 18, 2006 28.23 28.44 28.14 28.33 218,400 +0.11(+0.39%)
Apr 17, 2006 28.37 28.55 28.15 28.22 73,400 -0.28(-0.98%)
Apr 13, 2006 28.95 29.00 28.50 28.50 31,700 -0.45(-1.55%)
Apr 12, 2006 29.02 29.20 28.88 28.95 86,400 -0.07(-0.24%)
Apr 11, 2006 29.48 29.54 29.02 29.02 242,900 -0.33(-1.12%)
Apr 10, 2006 29.43 29.49 29.26 29.35 153,800 -0.09(-0.31%)
Apr 07, 2006 29.71 29.99 29.29 29.44 59,100 -0.26(-0.88%)
Apr 06, 2006 29.52 29.93 29.52 29.70 69,600 +0.08(+0.27%)
Apr 05, 2006 29.28 29.70 28.88 29.62 46,000 +0.39(+1.33%)
Apr 04, 2006 29.55 29.70 28.93 29.23 116,800 -0.35(-1.18%)
Apr 03, 2006 30.27 30.31 29.55 29.58 48,700 -0.69(-2.28%)
Mar 31, 2006 30.11 30.27 29.90 30.27 79,900 +0.16(+0.53%)
Mar 30, 2006 30.30 30.32 29.75 30.11 53,500 -0.29(-0.95%)
Mar 29, 2006 30.00 30.58 30.00 30.40 32,400 +0.37(+1.23%)
Mar 28, 2006 29.98 30.22 29.90 30.03 74,000 -0.05(-0.17%)
Mar 27, 2006 30.03 30.28 29.80 30.08 103,500 +0.05(+0.17%)
Mar 24, 2006 29.98 30.16 29.80 30.03 37,300 +0.15(+0.50%)
Mar 23, 2006 29.73 29.98 29.64 29.88 18,000 +0.18(+0.61%)
Mar 22, 2006 29.40 29.75 29.34 29.70 29,400 +0.18(+0.61%)
Mar 21, 2006 29.54 29.82 29.29 29.52 62,400 -0.12(-0.40%)
Mar 20, 2006 30.20 30.20 29.34 29.64 58,800 -0.44(-1.46%)
Mar 17, 2006 30.43 30.67 30.04 30.08 186,800 -0.22(-0.73%)
Mar 16, 2006 30.41 30.75 30.22 30.30 26,200 -0.46(-1.50%)
Mar 15, 2006 30.55 30.92 30.55 30.76 53,500 +0.09(+0.29%)
Mar 14, 2006 30.28 30.70 30.28 30.67 125,100 +0.39(+1.29%)
Mar 13, 2006 30.18 30.33 30.14 30.28 68,600 +0.10(+0.33%)
Mar 10, 2006 29.84 30.33 29.83 30.18 57,800 +0.40(+1.34%)
Mar 09, 2006 29.54 29.84 29.40 29.78 26,500 +0.23(+0.78%)
Mar 08, 2006 29.56 29.73 29.36 29.55 32,000 -0.01(-0.03%)
Mar 07, 2006 29.69 29.69 29.25 29.56 44,400 +0.01(+0.03%)
Mar 06, 2006 28.22 29.63 28.22 29.55 34,100 +0.38(+1.30%)
Mar 03, 2006 29.25 29.37 29.07 29.17 48,200 -0.17(-0.58%)
Mar 02, 2006 29.14 29.41 29.07 29.34 47,200 +0.24(+0.82%)
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.