Ramco-Gershenson Properties Trust (NY: RPT )

11.14 USD +0.17 (+1.55%)
Official Closing Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 21.00 22.30 21.00 22.30 159,900 +1.11(+5.24%)
Jan 30, 2008 21.13 22.17 21.00 21.19 144,600 -0.16(-0.75%)
Jan 29, 2008 21.38 21.81 21.00 21.35 101,089 +0.05(+0.23%)
Jan 28, 2008 21.06 21.71 21.00 21.30 120,500 +0.15(+0.71%)
Jan 25, 2008 21.47 21.48 21.00 21.15 113,500 +0.02(+0.09%)
Jan 24, 2008 21.64 21.87 21.00 21.13 153,189 -0.47(-2.18%)
Jan 23, 2008 20.05 22.00 20.01 21.60 268,777 +1.20(+5.88%)
Jan 22, 2008 19.04 21.20 19.04 20.40 143,000 +0.54(+2.72%)
Jan 21, 2008 20.06 20.31 19.56 19.86 0 +0.00(+0.00%)
Jan 18, 2008 20.06 20.31 19.56 19.86 517,200 -0.11(-0.55%)
Jan 17, 2008 20.20 20.30 19.97 19.97 137,800 -0.20(-0.99%)
Jan 16, 2008 19.77 20.50 19.74 20.17 137,500 +0.31(+1.56%)
Jan 15, 2008 19.76 20.09 19.64 19.86 136,000 -0.16(-0.80%)
Jan 14, 2008 20.52 20.62 19.77 20.02 105,100 -0.23(-1.14%)
Jan 11, 2008 20.14 20.57 19.83 20.25 123,800 -0.02(-0.10%)
Jan 10, 2008 19.79 20.76 19.61 20.27 153,750 +0.19(+0.95%)
Jan 09, 2008 19.41 20.13 19.18 20.08 113,400 +0.60(+3.08%)
Jan 08, 2008 20.50 20.82 19.46 19.48 143,700 -0.96(-4.70%)
Jan 07, 2008 20.23 21.01 19.94 20.44 131,400 +0.37(+1.84%)
Jan 04, 2008 20.61 20.67 20.02 20.07 185,200 -0.71(-3.42%)
Jan 03, 2008 21.17 21.37 20.76 20.78 290,600 -0.32(-1.52%)
Jan 02, 2008 21.38 21.38 21.03 21.10 188,495 -0.27(-1.26%)
Jan 01, 2008 21.18 21.50 20.76 21.37 0 +0.00(+0.00%)
Dec 31, 2007 21.18 21.50 20.76 21.37 164,900 +0.21(+0.99%)
Dec 28, 2007 21.75 21.93 21.13 21.16 116,200 -0.36(-1.67%)
Dec 27, 2007 21.76 21.90 21.46 21.52 101,700 -0.48(-2.18%)
Dec 26, 2007 22.65 22.65 21.90 22.00 71,100 -0.70(-3.08%)
Dec 24, 2007 22.25 22.83 22.00 22.70 77,500 +0.70(+3.18%)
Dec 21, 2007 21.33 22.00 20.94 22.00 323,600 +0.95(+4.51%)
Dec 20, 2007 21.68 21.82 20.63 21.05 201,000 -0.41(-1.91%)
Dec 19, 2007 21.74 22.60 21.40 21.46 263,452 -0.35(-1.60%)
Dec 18, 2007 22.20 22.20 21.20 21.81 318,125 -0.16(-0.73%)
Dec 17, 2007 22.76 22.87 21.96 21.97 125,400 -0.89(-3.89%)
Dec 14, 2007 23.91 24.16 22.86 22.86 152,500 -1.43(-5.89%)
Dec 13, 2007 24.67 24.67 24.06 24.29 94,100 -0.64(-2.57%)
Dec 12, 2007 25.71 25.80 24.55 24.93 127,600 +0.04(+0.16%)
Dec 11, 2007 25.59 25.85 24.83 24.89 209,900 -1.08(-4.16%)
Dec 10, 2007 25.72 26.15 25.38 25.97 86,526 +0.61(+2.41%)
Dec 07, 2007 25.18 25.54 25.04 25.36 49,800 +0.21(+0.83%)
Dec 06, 2007 24.74 25.28 24.56 25.15 117,200 +0.41(+1.66%)
Dec 05, 2007 24.39 24.84 24.09 24.74 105,400 +0.89(+3.73%)
Dec 04, 2007 24.54 24.81 23.78 23.85 67,900 -1.00(-4.02%)
Dec 03, 2007 25.15 25.15 24.40 24.85 90,600 -0.45(-1.78%)
Nov 30, 2007 25.20 25.45 24.94 25.30 174,400 +0.55(+2.22%)
Nov 29, 2007 24.52 24.91 24.28 24.75 105,300 +0.22(+0.90%)
Nov 28, 2007 23.91 24.53 23.67 24.53 72,500 +0.93(+3.94%)
Nov 27, 2007 22.93 24.30 22.60 23.60 340,500 +1.04(+4.61%)
Nov 26, 2007 24.23 24.35 22.44 22.56 271,600 -1.74(-7.16%)
Nov 23, 2007 24.28 24.48 23.59 24.30 87,800 +0.12(+0.50%)
Nov 21, 2007 24.14 24.39 23.86 24.18 124,301 -0.15(-0.62%)
Nov 20, 2007 25.19 25.40 23.85 24.33 143,300 -0.86(-3.41%)
Nov 19, 2007 25.31 25.60 24.50 25.19 148,800 -0.31(-1.22%)
Nov 16, 2007 26.03 26.03 25.05 25.50 179,300 -0.52(-2.00%)
Nov 15, 2007 26.25 26.25 25.26 26.02 183,800 -0.31(-1.18%)
Nov 14, 2007 27.77 27.79 26.15 26.33 143,100 -1.23(-4.46%)
Nov 13, 2007 26.85 27.83 26.75 27.56 112,300 +1.00(+3.77%)
Nov 12, 2007 26.10 27.10 26.10 26.56 112,600 +0.49(+1.88%)
Nov 09, 2007 25.30 26.32 25.11 26.07 129,300 +0.47(+1.84%)
Nov 08, 2007 25.68 25.80 25.05 25.60 152,100 +0.12(+0.47%)
Nov 07, 2007 25.98 26.40 25.28 25.48 217,800 -0.77(-2.93%)
Nov 06, 2007 26.04 26.31 25.64 26.25 138,400 +0.25(+0.96%)
Nov 05, 2007 26.26 26.49 25.69 26.00 232,000 -0.62(-2.33%)
Nov 02, 2007 27.35 27.35 26.21 26.62 202,100 -0.45(-1.66%)
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.