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, 2007 31.63 32.29 31.63 32.20 441,800 +0.45(+1.42%)
Jul 30, 2007 32.13 32.13 31.44 31.75 194,300 -0.50(-1.55%)
Jul 27, 2007 32.89 32.94 32.08 32.25 257,000 -0.89(-2.69%)
Jul 26, 2007 34.80 34.80 32.51 33.14 288,200 -2.05(-5.83%)
Jul 25, 2007 36.30 36.35 34.65 35.19 158,600 -0.41(-1.15%)
Jul 24, 2007 36.90 36.90 35.21 35.60 136,600 -1.86(-4.97%)
Jul 23, 2007 37.36 37.71 37.27 37.46 114,500 +0.11(+0.29%)
Jul 20, 2007 37.67 38.15 37.10 37.35 168,800 -0.40(-1.06%)
Jul 19, 2007 37.29 37.91 36.99 37.75 132,200 +0.52(+1.40%)
Jul 18, 2007 36.91 37.24 36.63 37.23 200,900 +0.05(+0.13%)
Jul 17, 2007 36.55 37.28 36.33 37.18 230,500 +0.83(+2.28%)
Jul 16, 2007 36.30 36.56 36.01 36.35 92,900 -0.12(-0.33%)
Jul 13, 2007 36.30 36.48 36.06 36.47 62,100 +0.25(+0.69%)
Jul 12, 2007 36.03 36.22 35.68 36.22 91,600 +0.35(+0.98%)
Jul 11, 2007 36.10 36.45 35.64 35.87 100,100 -0.32(-0.88%)
Jul 10, 2007 36.55 36.98 36.15 36.19 153,200 -0.67(-1.82%)
Jul 09, 2007 36.89 36.96 36.51 36.86 169,300 -0.03(-0.08%)
Jul 06, 2007 36.64 37.17 36.44 36.89 181,700 +0.11(+0.30%)
Jul 05, 2007 36.46 37.00 36.46 36.78 82,300 +0.28(+0.77%)
Jul 03, 2007 36.67 36.67 36.22 36.50 72,000 -0.01(-0.03%)
Jul 02, 2007 36.04 36.80 36.02 36.51 168,600 +0.58(+1.61%)
Jun 29, 2007 36.34 36.84 35.76 35.93 251,400 -0.21(-0.58%)
Jun 28, 2007 36.31 36.60 36.12 36.14 176,500 -0.13(-0.36%)
Jun 27, 2007 35.65 36.40 35.16 36.27 241,300 +0.37(+1.03%)
Jun 26, 2007 35.90 36.42 35.63 35.90 329,600 +0.16(+0.45%)
Jun 25, 2007 35.83 35.94 35.54 35.74 483,100 -0.09(-0.25%)
Jun 22, 2007 36.10 36.28 35.78 35.83 293,700 -0.27(-0.75%)
Jun 21, 2007 35.93 36.30 35.80 36.10 161,000 +0.03(+0.08%)
Jun 20, 2007 36.55 36.55 36.07 36.07 173,700 -0.48(-1.31%)
Jun 19, 2007 36.45 36.56 36.02 36.55 148,000 +0.11(+0.30%)
Jun 18, 2007 36.76 36.76 36.30 36.44 135,400 -0.79(-2.12%)
Jun 15, 2007 36.75 37.23 36.58 37.23 239,200 +0.83(+2.28%)
Jun 14, 2007 36.71 36.84 36.05 36.40 122,300 -0.27(-0.74%)
Jun 13, 2007 36.67 36.93 36.16 36.67 75,600 +0.18(+0.49%)
Jun 12, 2007 37.28 37.28 36.32 36.49 215,800 -0.78(-2.09%)
Jun 11, 2007 37.96 37.98 37.04 37.27 318,100 -0.89(-2.33%)
Jun 08, 2007 37.04 38.23 36.94 38.16 286,300 +1.11(+3.00%)
Jun 07, 2007 36.90 37.14 36.71 37.05 185,500 +0.15(+0.41%)
Jun 06, 2007 36.22 36.91 35.90 36.90 90,400 +0.40(+1.10%)
Jun 05, 2007 37.04 37.25 36.24 36.50 82,200 -0.69(-1.86%)
Jun 04, 2007 36.85 37.29 36.77 37.19 69,100 +0.21(+0.57%)
Jun 01, 2007 37.15 37.30 36.82 36.98 192,900 -0.01(-0.03%)
May 31, 2007 36.79 37.12 36.61 36.99 153,700 +0.40(+1.09%)
May 30, 2007 35.98 36.74 35.80 36.59 61,300 +0.43(+1.19%)
May 29, 2007 36.19 36.89 36.15 36.16 57,100 +0.14(+0.39%)
May 25, 2007 36.07 36.53 35.93 36.02 79,600 +0.10(+0.28%)
May 24, 2007 36.35 36.36 35.60 35.92 156,500 -0.52(-1.43%)
May 23, 2007 36.63 37.14 36.21 36.44 128,000 -0.07(-0.19%)
May 22, 2007 35.43 36.53 35.21 36.51 245,100 +1.21(+3.43%)
May 21, 2007 34.76 35.87 34.76 35.30 176,800 +0.42(+1.20%)
May 18, 2007 35.29 35.29 34.76 34.88 91,500 -0.39(-1.11%)
May 17, 2007 36.05 36.05 35.15 35.27 119,800 -0.73(-2.03%)
May 16, 2007 36.82 36.87 35.70 36.00 98,700 -0.82(-2.23%)
May 15, 2007 38.01 38.02 36.82 36.82 127,500 -1.18(-3.11%)
May 14, 2007 37.91 38.14 37.83 38.00 119,700 +0.01(+0.03%)
May 11, 2007 37.81 38.36 37.81 37.99 61,900 +0.39(+1.04%)
May 10, 2007 37.72 38.07 37.22 37.60 133,500 -0.33(-0.87%)
May 09, 2007 37.74 38.75 37.39 37.93 127,000 +0.03(+0.08%)
May 08, 2007 37.70 38.09 37.35 37.90 87,500 +0.05(+0.13%)
May 07, 2007 38.04 38.39 37.79 37.85 38,100 -0.24(-0.63%)
May 04, 2007 38.05 38.34 37.83 38.09 214,300 +0.13(+0.34%)
May 03, 2007 37.71 38.22 37.56 37.96 92,300 +0.26(+0.69%)
May 02, 2007 37.16 37.97 37.07 37.70 135,400 +0.54(+1.45%)
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.