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 29, 2009 8.800 9.190 8.690 9.010 88,198 +0.19(+2.15%)
May 28, 2009 9.060 9.230 8.500 8.820 121,332 -0.13(-1.45%)
May 27, 2009 9.520 9.660 8.830 8.950 54,418 -0.67(-6.96%)
May 26, 2009 8.970 9.900 8.880 9.620 127,271 +0.66(+7.37%)
May 22, 2009 8.930 9.340 8.790 8.960 84,708 +0.12(+1.36%)
May 21, 2009 8.880 9.210 8.750 8.840 160,735 -0.23(-2.54%)
May 20, 2009 9.430 10.06 8.970 9.070 122,443 -0.25(-2.68%)
May 19, 2009 9.810 9.890 9.250 9.320 112,044 -0.65(-6.52%)
May 18, 2009 9.090 10.00 8.920 9.970 69,905 +1.04(+11.65%)
May 15, 2009 9.390 9.560 8.800 8.930 64,579 -0.47(-5.00%)
May 14, 2009 8.940 9.650 8.750 9.400 48,818 +0.48(+5.38%)
May 13, 2009 9.220 9.330 8.760 8.920 95,257 -0.52(-5.51%)
May 12, 2009 9.880 9.885 9.040 9.440 89,802 -0.35(-3.58%)
May 11, 2009 10.12 10.12 9.650 9.790 61,118 -0.53(-5.14%)
May 08, 2009 10.25 10.65 9.840 10.32 156,569 +0.35(+3.51%)
May 07, 2009 10.82 11.03 9.540 9.970 105,173 -0.66(-6.21%)
May 06, 2009 11.22 11.41 10.25 10.63 159,813 -0.33(-3.01%)
May 05, 2009 10.56 11.16 9.500 10.96 315,539 +0.23(+2.14%)
May 04, 2009 10.45 10.76 10.27 10.73 335,277 +0.89(+9.04%)
May 01, 2009 11.01 11.29 9.580 9.840 237,805 -1.16(-10.55%)
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%)
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.