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 (%)
Apr 30, 2009 11.37 11.49 10.88 11.00 237,340 -0.23(-2.05%)
Apr 29, 2009 10.66 11.44 10.55 11.23 241,154 +0.58(+5.45%)
Apr 28, 2009 10.52 11.32 10.02 10.65 220,919 -0.07(-0.65%)
Apr 27, 2009 10.66 11.20 10.45 10.72 241,049 -0.06(-0.56%)
Apr 24, 2009 9.780 10.94 9.560 10.78 258,527 +1.27(+13.35%)
Apr 23, 2009 9.980 10.00 9.300 9.510 202,401 -0.45(-4.52%)
Apr 22, 2009 9.700 10.12 9.510 9.960 165,642 +0.19(+1.94%)
Apr 21, 2009 9.830 9.930 9.390 9.770 207,177 -0.08(-0.81%)
Apr 20, 2009 10.12 10.48 9.825 9.850 206,815 -0.46(-4.46%)
Apr 17, 2009 9.600 11.60 9.170 10.31 316,922 +0.67(+6.95%)
Apr 16, 2009 9.110 9.860 8.630 9.640 86,692 +0.53(+5.82%)
Apr 15, 2009 8.480 9.200 8.480 9.110 145,343 +0.55(+6.43%)
Apr 14, 2009 9.080 9.080 7.000 8.560 210,505 -0.75(-8.06%)
Apr 13, 2009 8.710 9.590 7.620 9.310 274,970 +0.41(+4.61%)
Apr 09, 2009 7.730 8.900 7.720 8.900 183,378 +1.40(+18.67%)
Apr 08, 2009 7.130 7.500 7.100 7.500 128,390 +0.39(+5.49%)
Apr 07, 2009 7.230 7.500 7.000 7.110 167,390 -0.13(-1.80%)
Apr 06, 2009 6.820 7.450 6.550 7.240 178,555 +0.34(+4.93%)
Apr 03, 2009 6.610 6.960 6.480 6.900 257,987 +0.29(+4.39%)
Apr 02, 2009 6.320 6.950 6.210 6.610 250,693 +0.60(+9.98%)
Apr 01, 2009 6.380 6.440 5.840 6.010 225,980 -0.44(-6.82%)
Mar 31, 2009 6.610 7.020 6.420 6.450 284,803 -0.03(-0.46%)
Mar 30, 2009 6.240 6.580 5.970 6.480 290,631 -0.13(-1.97%)
Mar 26, 2009 5.950 7.330 5.800 6.610 462,336 +0.81(+13.97%)
Mar 25, 2009 5.480 6.070 5.290 5.800 459,852 +0.39(+7.21%)
Mar 24, 2009 5.330 5.870 5.330 5.410 97,574 -0.04(-0.73%)
Mar 23, 2009 5.070 5.450 5.060 5.450 91,930 +0.82(+17.71%)
Mar 20, 2009 5.070 5.220 4.580 4.630 173,043 -0.41(-8.13%)
Mar 19, 2009 5.180 5.250 4.950 5.040 80,879 -0.06(-1.18%)
Mar 18, 2009 4.990 5.190 4.820 5.100 191,830 -0.10(-1.92%)
Mar 17, 2009 4.900 5.220 4.670 5.200 160,323 +0.31(+6.34%)
Mar 16, 2009 5.130 5.280 4.810 4.890 150,063 -0.17(-3.36%)
Mar 13, 2009 4.970 5.460 4.870 5.060 0 +0.13(+2.64%)
Mar 12, 2009 4.290 4.930 4.200 4.930 356,745 +0.60(+13.86%)
Mar 11, 2009 4.720 4.790 4.070 4.330 180,939 -0.39(-8.26%)
Mar 10, 2009 4.020 4.810 4.000 4.720 366,000 +0.82(+21.03%)
Mar 09, 2009 3.850 4.050 3.660 3.900 382,453 +0.02(+0.52%)
Mar 06, 2009 4.400 4.400 3.560 3.880 0 -0.61(-13.59%)
Mar 05, 2009 5.430 5.540 4.440 4.490 450,538 -0.99(-18.07%)
Mar 04, 2009 5.370 5.480 4.910 5.480 168,694 +0.30(+5.79%)
Mar 02, 2009 5.040 5.230 4.755 5.180 415,947 +0.02(+0.39%)
Feb 27, 2009 4.690 5.240 4.600 5.160 0 +0.39(+8.18%)
Feb 26, 2009 4.720 5.340 4.560 4.770 188,260 +0.07(+1.49%)
Feb 25, 2009 4.740 4.820 4.050 4.700 255,071 -0.10(-2.08%)
Feb 24, 2009 4.370 4.880 4.280 4.800 196,590 +0.50(+11.63%)
Feb 23, 2009 4.780 4.780 4.000 4.300 108,316 -0.37(-7.92%)
Feb 20, 2009 4.710 4.800 4.411 4.670 103,336 -0.14(-2.91%)
Feb 19, 2009 4.830 5.000 4.790 4.810 176,076 +0.03(+0.63%)
Feb 18, 2009 4.760 4.840 4.500 4.780 275,717 +0.06(+1.27%)
Feb 17, 2009 4.870 5.180 4.700 4.720 249,599 -0.33(-6.53%)
Feb 13, 2009 4.900 5.120 4.810 5.050 185,872 +0.08(+1.61%)
Feb 12, 2009 4.880 5.010 4.720 4.970 88,078 +0.00(+0.00%)
Feb 11, 2009 4.850 4.990 4.610 4.970 138,035 +0.13(+2.69%)
Feb 10, 2009 4.950 5.040 4.820 4.840 149,212 -0.13(-2.62%)
Feb 09, 2009 4.830 5.050 4.820 4.970 82,972 +0.15(+3.11%)
Feb 06, 2009 4.790 4.940 4.710 4.820 342,469 +0.01(+0.21%)
Feb 05, 2009 4.950 4.950 4.640 4.810 122,414 -0.16(-3.22%)
Feb 04, 2009 5.020 5.400 4.850 4.970 266,388 -0.07(-1.39%)
Feb 03, 2009 4.700 5.080 4.430 5.040 116,167 +0.40(+8.62%)
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.